CTCP Long Hậu (lhg)

28.85
-0.05
(-0.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.05 0.17% 2,456,500 -243,000 -7.5
28.70
30.90
28.90
2 tháng
(2025-11-28) 		-0.65 -2.20% 3,755,900 -350,300 -10.6
28.65
30.90
28.90
3 tháng
(2025-10-29) 		-1.65 -5.40% 6,426,800 -659,000 -20.0
28.65
31.35
28.90
6 tháng
(2025-07-31) 		-3.30 -10.25% 19,193,100 -2,651,200 -79.6
28.65
33.90
28.90
12 tháng
(2025-02-03) 		-4.52 -13.53% 46,668,600 -5,079,900 -150.3
23.01
35.50
28.90
24 tháng
(2024-02-07) 		-2.62 -8.31% 96,329,000 -6,229,235 -193.2
23.01
39.76
28.90
36 tháng
(2023-02-13) 		11.27 63.96% 141,171,900 -2,999,435 -97.8
17.63
39.76
28.90
60 tháng
(2021-02-22) 		2.81 10.77% 368,700,400 -47,356 55.8
12.34
48.80
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
25.05
 152,600 24.60 25.32 24.51 400 0 0.0
30/08/2023
24.60
 67,100 24.78 24.96 24.51 0 2,000 -0.1
29/08/2023
24.78
 46,900 24.69 25.05 24.51 2,400 1,900 0.0
28/08/2023
24.69
 35,100 24.56 24.78 24.42 6,200 300 0.2
25/08/2023
24.56
 88,900 24.19 24.56 23.97 33,400 400 0.9
24/08/2023
24.19
 115,000 23.83 24.24 23.65 42,900 30,000 0.4
23/08/2023
23.83
 106,200 23.88 24.24 23.79 16,800 19,300 -0.1
22/08/2023
23.88
 256,800 23.83 23.97 23.02 7,400 2,500 0.1
21/08/2023
23.83
 188,200 24.10 24.10 23.38 12,700 32,100 -0.5
18/08/2023
24.10
 620,900 25.69 25.69 23.97 68,300 13,800 1.5
17/08/2023
25.69
 213,400 25.78 25.87 25.46 40,300 0 1.1
16/08/2023
25.78
 148,700 25.96 26.09 25.69 46,000 0 1.3
15/08/2023
25.96
 427,400 25.28 26.05 25.32 49,300 0 1.4
14/08/2023
25.28
 124,600 24.96 25.32 25.14 13,000 500 0.3
11/08/2023
24.96
 214,400 25.32 25.32 24.69 0 400 -0.0
10/08/2023
25.32
 156,800 25.32 25.46 25.10 1,000 38,800 -1.1
09/08/2023
25.32
 161,400 25.23 25.51 25.19 0 1,000 -0.0
08/08/2023
25.23
 161,600 25.23 25.51 25.05 100 2,900 -0.1
07/08/2023
25.23
 137,100 25.32 25.73 24.01 3,500 40,000 -1.0
04/08/2023
25.32
 191,800 25.01 25.46 25.01 0 2,100 -0.1
03/08/2023
25.01
 127,600 25.28 25.32 24.96 1,200 5,000 -0.1
02/08/2023
25.28
 101,000 25.32 25.42 25.05 0 11,800 -0.3
01/08/2023
25.32
 228,000 25.23 25.78 25.10 1,800 1,300 0.0
31/07/2023
25.23
 248,600 25.23 25.60 25.10 1,000 1,400 -0.0
28/07/2023
25.23
 764,300 25.87 25.87 25.05 17,600 92,200 -2.1
27/07/2023
25.87
 159,900 26.05 26.14 25.69 0 0 0
26/07/2023
26.05
 83,800 25.96 26.14 25.82 6,500 1,100 0.2
25/07/2023
25.96
 250,500 26.23 26.23 25.42 2,400 32,500 -0.9
24/07/2023
26.23
 286,100 26.23 26.68 26.18 27,000 2,000 0.7
21/07/2023
26.23
 167,200 26.14 26.36 26.05 5,000 23,600 -0.5
20/07/2023
26.14
 87,700 25.96 26.18 25.69 1,500 15,300 -0.4
19/07/2023
25.96
 448,600 25.42 26.68 25.32 0 16,200 -0.5
18/07/2023
25.42
 226,800 25.42 25.69 25.28 2,200 17,200 -0.4
17/07/2023
25.42
 178,800 25.51 25.60 25.42 10,000 100 0.3
14/07/2023
25.51
 132,300 25.69 25.87 25.37 55,200 1,500 1.5
13/07/2023
25.69
 161,400 25.42 25.78 25.42 7,000 2,200 0.1
12/07/2023
25.42
 118,200 25.60 25.78 25.23 0 2,400 -0.1
11/07/2023
25.60
 234,100 25.42 25.96 25.05 5,300 1,400 0.1
10/07/2023
25.42
 245,800 25.28 25.60 25.19 1,400 27,000 -0.7
07/07/2023
25.28
 405,100 24.15 25.28 23.79 7,800 3,200 0.1
06/07/2023
24.15
 104,700 24.15 24.28 23.97 0 3,100 -0.1
05/07/2023
24.15
 97,800 24.10 24.42 24.06 100 1,500 -0.0
04/07/2023
24.10
 55,200 24.15 24.33 23.97 200 400 -0.0
03/07/2023
24.15
 95,100 24.06 24.33 23.97 0 16,300 -0.4
30/06/2023
24.06
 115,400 24.10 24.38 23.92 100 2,200 -0.1
29/06/2023
24.10
 162,500 24.38 24.42 24.10 10,100 3,200 0.2
28/06/2023
24.38
 180,000 24.42 24.56 24.33 6,400 3,100 0.1
27/06/2023
24.42
 207,700 24.38 24.69 24.33 200 47,000 -1.3
26/06/2023
24.38
 197,300 24.78 24.87 24.15 0 6,200 -0.2
23/06/2023
24.78
 173,500 24.87 25.05 24.60 300 25,700 -0.7
22/06/2023
24.87
 333,900 24.65 25.01 24.65 6,200 0 0.2
21/06/2023
24.65
 174,200 24.51 24.65 24.38 4,000 0 0.1
20/06/2023
24.51
 141,500 24.06 24.51 24.06 4,500 0 0.1
19/06/2023
24.06
 72,300 24.42 24.42 23.97 4,700 2,000 0.1
16/06/2023
24.42
 87,100 24.69 24.87 24.42 12,000 0 0.3
15/06/2023
24.69
 93,300 24.56 24.69 24.24 12,600 100 0.3
14/06/2023
24.56
 64,000 24.78 24.87 24.51 25,000 300 0.7
13/06/2023
24.78
 110,300 24.69 25.05 24.42 64,100 800 1.7
12/06/2023
24.69
 132,700 24.56 24.74 24.28 58,400 1,600 1.5
09/06/2023: Cổ tức tiền mặt tỉ lệ: 19%
09/06/2023
24.56
 154,200 24.60 24.74 23.02 12,800 500 0.3
08/06/2023
24.60
 260,900 24.98 25.36 24.52 45,300 0 1.3
07/06/2023
24.98
 140,400 25.02 25.28 24.94 2,800 0 0.1
06/06/2023
25.02
 129,700 25.02 25.02 24.60 19,300 100 0.6
05/06/2023
25.02
 285,900 24.77 25.07 24.35 89,900 14,200 2.2
02/06/2023
24.77
 264,300 24.52 24.98 24.26 116,800 7,200 3.2
01/06/2023
24.52
 358,600 24.43 25.11 24.31 111,600 200 3.3
31/05/2023
24.43
 376,600 23.67 24.47 23.67 187,800 500 5.4
30/05/2023
23.67
 240,400 23.50 23.67 23.29 82,100 2,000 2.2
29/05/2023
23.50
 236,400 23.76 24.35 23.46 300 100 0.0
26/05/2023
23.76
 318,700 22.78 23.76 22.83 170,100 2,000 4.7
25/05/2023
22.78
 376,700 22.15 23.08 22.11 0 5,000 -0.1
24/05/2023
22.15
 111,700 22.40 22.49 22.02 500 0 0.0
23/05/2023
22.40
 92,800 22.49 22.70 22.11 6,500 0 0.2
22/05/2023
22.49
 115,900 22.40 22.78 22.40 0 11,000 -0.3
19/05/2023
22.40
 104,300 22.02 22.40 21.98 1,700 0 0.0
18/05/2023
22.02
 84,800 21.98 22.15 21.73 0 0 0
17/05/2023
21.98
 130,900 22.53 22.57 21.98 0 7,000 -0.2
16/05/2023
22.53
 65,900 22.49 22.74 22.32 0 200 -0.0
15/05/2023
22.49
 214,900 23.08 23.16 22.49 38,600 6,500 0.9
12/05/2023
23.08
 134,200 22.99 23.21 22.87 47,900 0 1.3
11/05/2023
22.99
 223,100 23.16 23.21 22.74 54,000 0 1.5
10/05/2023
23.16
 354,300 22.70 23.42 22.83 56,800 1,800 1.5
09/05/2023
22.70
 260,000 22.66 22.99 22.57 61,000 500 1.6
08/05/2023
22.66
 279,000 22.32 23.12 22.32 48,000 800 1.3
05/05/2023
22.32
 254,300 22.49 22.70 21.98 15,800 1,900 0.4
04/05/2023
22.49
 483,100 21.14 22.70 21.39 40,400 4,800 0.9
28/04/2023
21.14
 394,100 20.29 21.43 20.46 2,000 8,800 -0.2
27/04/2023
20.29
 78,400 20.29 20.63 20.25 0 13,000 -0.3
26/04/2023
20.29
 80,700 19.99 20.29 19.87 0 12,800 -0.3
25/04/2023
19.99
 105,100 20.37 20.37 19.99 0 13,100 -0.3
24/04/2023
20.37
 120,300 20.54 20.71 20.08 1,000 11,000 -0.2
21/04/2023
20.54
 166,000 21.14 21.26 20.29 0 11,700 -0.3
20/04/2023
21.14
 160,600 21.14 21.73 20.97 0 12,500 -0.3
19/04/2023
21.14
 384,100 19.78 21.14 19.87 0 2,900 -0.1
18/04/2023
19.78
 44,500 19.44 19.95 19.40 20,500 4,900 0.4
17/04/2023
19.44
 34,700 19.70 19.70 19.32 1,000 1,800 -0.0
14/04/2023
19.70
 78,900 20.04 20.04 19.61 0 3,500 -0.1
13/04/2023
20.04
 36,900 20.37 20.37 19.70 0 2,400 -0.1
12/04/2023
20.37
 129,300 19.91 20.54 19.99 0 3,900 -0.1
11/04/2023
19.91
 46,200 19.95 19.95 19.78 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |