CTCP Long Hậu (lhg)

29.55
-0.20
(-0.67%)
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
(2025-11-04) 		-0.70 -2.31% 2,611,300 -331,200 -10.0
29.45
31.35
29.75
2 tháng
(2025-10-06) 		-1.10 -3.58% 4,878,000 -568,300 -17.2
28.90
31.35
29.75
3 tháng
(2025-09-05) 		-2.50 -7.79% 7,449,200 -654,500 -19.7
28.90
32.40
29.75
6 tháng
(2025-06-09) 		0.87 3.01% 26,198,600 -2,631,100 -79.8
28.59
33.99
29.75
12 tháng
(2024-12-09) 		-5.90 -16.63% 46,931,200 -4,926,000 -146.4
23.01
35.50
29.75
24 tháng
(2023-12-15) 		2.20 8.01% 98,613,300 -6,100,135 -188.8
23.01
39.76
29.75
36 tháng
(2022-12-20) 		11.85 66.73% 140,701,100 -2,818,835 -91.8
17.63
39.76
29.75
60 tháng
(2020-12-30) 		3.66 14.13% 377,147,410 87,714 60.0
12.34
48.80
29.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
19.95
 116,100 19.28 20.21 19.36 0 3,500 -0.1
07/04/2023
19.28
 81,900 19.28 19.36 19.11 7,700 2,000 0.1
06/04/2023
19.28
 87,200 19.28 19.36 19.11 0 4,200 -0.1
05/04/2023
19.28
 41,200 19.28 19.32 19.02 0 1,400 -0.0
04/04/2023
19.28
 83,900 19.28 19.40 19.23 2,200 2,700 -0.0
03/04/2023
19.28
 73,000 18.85 19.44 18.60 2,900 9,200 -0.1
31/03/2023
18.85
 107,200 18.35 19.02 18.39 0 1,800 -0.0
30/03/2023
18.35
 51,500 18.39 18.43 18.18 0 1,900 -0.0
29/03/2023
18.39
 30,900 18.73 18.73 18.39 0 1,800 -0.0
28/03/2023
18.73
 55,300 18.60 18.77 18.51 0 1,400 -0.0
27/03/2023
18.60
 60,400 18.51 18.60 18.26 15,000 6,700 0.2
24/03/2023
18.51
 55,700 18.39 18.60 18.35 10,000 1,100 0.2
23/03/2023
18.39
 8,600 18.35 18.51 18.22 0 1,000 -0.0
22/03/2023
18.35
 83,700 18.35 18.35 17.96 7,000 69,200 -1.3
21/03/2023
18.35
 23,000 18.51 18.51 18.18 5,000 2,900 -0.0
20/03/2023
18.51
 24,300 18.85 18.85 17.84 3,400 1,000 0.1
17/03/2023
18.85
 15,900 18.94 19.02 18.26 2,500 1,100 0.0
16/03/2023
18.94
 0 18.94 18.94 18.94 19,000 1,000 0.4
15/03/2023
18.94
 67,200 18.51 19.02 18.73 25,800 1,000 0.6
14/03/2023
18.51
 20,900 18.68 18.68 18.26 600 900 -0.0
13/03/2023
18.68
 46,400 18.77 19.02 18.22 17,400 1,000 0.4
10/03/2023
18.77
 66,300 18.94 18.94 18.60 14,000 900 0.3
09/03/2023
18.94
 22,300 18.89 18.94 18.60 0 5,600 -0.1
08/03/2023
18.89
 53,500 18.89 18.89 18.56 3,300 1,300 0.0
07/03/2023
18.89
 20,700 18.60 18.94 18.43 6,400 700 0.1
06/03/2023
18.60
 30,700 18.60 18.98 17.33 1,000 1,100 -0.0
03/03/2023
18.60
 54,500 18.81 19.15 18.60 12,800 1,800 0.2
02/03/2023
18.81
 57,500 19.02 19.02 18.60 200 600 -0.0
01/03/2023
19.02
 66,900 18.81 19.02 18.68 29,000 0 0.7
28/02/2023
18.81
 14,300 18.81 18.81 18.26 0 2,000 -0.0
27/02/2023
18.81
 114,600 18.85 18.85 17.75 18,400 2,100 0.4
24/02/2023
18.85
 12,600 19.36 19.36 18.60 0 1,000 -0.0
23/02/2023
19.36
 70,300 18.94 19.36 18.39 0 2,800 -0.1
22/02/2023
18.94
 52,000 19.36 19.36 18.85 10,500 1,500 0.2
21/02/2023
19.36
 76,700 19.40 19.53 19.28 1,000 300 0.0
20/02/2023
19.40
 101,200 18.64 19.40 18.68 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |