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
(2025-11-05) 		-0.10 -0.34% 2,488,500 -304,900 -9.3
29.45
31.35
29.55
2 tháng
(2025-10-06) 		-0.95 -3.09% 4,958,400 -554,100 -16.7
28.90
31.35
29.55
3 tháng
(2025-09-08) 		-1.85 -5.85% 7,070,200 -674,400 -20.4
28.90
32.40
29.55
6 tháng
(2025-06-09) 		1.02 3.53% 26,279,000 -2,616,900 -79.4
28.59
33.99
29.55
12 tháng
(2024-12-10) 		-5.47 -15.53% 46,920,100 -4,912,500 -146.0
23.01
35.50
29.55
24 tháng
(2023-12-18) 		2.80 10.38% 98,621,400 -6,104,235 -188.9
23.01
39.76
29.55
36 tháng
(2022-12-21) 		11.91 66.78% 140,603,200 -2,848,335 -92.2
17.63
39.76
29.55
60 tháng
(2020-12-31) 		3.43 13.03% 376,415,440 218,704 64.3
12.34
48.80
29.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
27.05
 301,700 27.48 27.48 26.50 5,700 79,100 -2.3
21/09/2022
27.48
 187,600 26.97 27.48 26.21 5,600 0 0.2
20/09/2022
26.97
 387,500 26.93 27.22 26.00 21,300 38,800 -0.6
19/09/2022
26.93
 690,200 28.91 28.91 26.93 49,800 13,700 1.1
16/09/2022
28.91
 547,000 30.01 30.18 28.79 13,000 185,800 -5.9
15/09/2022
30.01
 510,700 29.88 30.94 29.17 0 143,100 0.9
14/09/2022
29.88
 304,000 30.27 30.27 29.50 25,600 600 3.8
13/09/2022
30.27
 597,800 29.63 30.69 29.50 291,900 4,409 3.8
12/09/2022
29.63
 686,500 30.10 30.14 28.91 5,900 83,912 0.9
09/09/2022
30.10
 1,374,700 30.27 30.60 28.57 28,500 2,100 0.9
08/09/2022
30.27
 525,900 31.28 31.62 30.27 39,600 89,300 -1.8
07/09/2022
31.28
 1,144,500 32.93 32.93 30.69 21,700 48,600 -1.0
06/09/2022
32.93
 676,900 33.65 33.82 32.59 3,500 231,300 -8.9
05/09/2022
33.65
 269,400 34.15 34.24 33.48 2,100 11,400 -0.4
31/08/2022
34.15
 451,700 33.31 34.15 32.63 73,100 21,500 2.1
30/08/2022
33.31
 443,100 32.97 34.24 32.89 1,800 63,800 -2.4
29/08/2022
32.97
 944,300 34.07 34.07 31.70 10,800 16,000 -0.2
26/08/2022
34.07
 699,900 34.20 34.96 33.82 6,600 13,500 -0.3
25/08/2022
34.20
 753,200 35.08 35.08 34.03 53,300 268,700 -8.7
24/08/2022
35.08
 689,200 34.49 35.25 34.07 84,900 21,500 2.6
23/08/2022
34.49
 1,072,700 32.80 34.58 32.46 109,600 41,800 2.8
22/08/2022
32.80
 801,400 32.04 32.93 31.28 10,800 100,300 -3.5
19/08/2022
32.04
 559,200 32.46 33.14 31.87 31,100 5,500 1.0
18/08/2022
32.46
 610,900 33.10 33.10 32.21 70,000 10,600 2.3
17/08/2022
33.10
 856,200 33.35 33.99 32.76 22,000 0 0.9
16/08/2022
33.35
 422,700 33.14 33.90 32.89 13,900 1,000 0.5
15/08/2022
33.14
 619,900 32.72 33.82 32.97 67,500 55,900 0.5
12/08/2022
32.72
 2,074,700 30.60 32.72 30.10 59,600 16,400 1.7
11/08/2022
30.60
 538,600 31.07 31.45 30.10 2,700 9,100 -0.2
10/08/2022
31.07
 915,200 29.42 31.28 29.59 12,900 280,000 -9.8
09/08/2022
29.42
 1,325,400 29.25 29.76 28.41 10,700 664,400 -22.7
08/08/2022
29.25
 780,700 30.10 30.52 29.17 900 83,200 -2.8
05/08/2022
30.10
 395,800 30.27 30.48 29.97 3,900 8,600 -0.2
04/08/2022
30.27
 795,200 31.28 31.53 30.18 2,500 212,100 -7.5
03/08/2022
31.28
 677,300 30.90 31.79 30.48 41,300 0 1.5
02/08/2022
30.90
 321,900 31.11 31.28 30.43 6,200 9,100 -0.1
01/08/2022
31.11
 482,200 30.86 31.28 30.43 18,400 49,700 -1.2
29/07/2022
30.86
 159,800 30.94 31.28 30.77 8,400 200 0.3
28/07/2022
30.94
 434,700 29.67 31.45 30.01 15,500 0 0.6
27/07/2022
29.67
 179,900 29.67 30.39 29.08 6,000 3,500 0.1
26/07/2022
29.67
 154,700 30.31 30.43 29.67 12,200 0 0.4
25/07/2022
30.31
 235,400 29.67 30.65 29.50 40,900 1,000 1.4
22/07/2022
29.67
 202,200 29.67 30.31 29.46 31,900 20,400 0.2
21/07/2022
29.67
 191,800 29.97 30.01 29.59 37,500 8,700 1.0
20/07/2022
29.97
 297,100 29.25 30.43 29.50 2,200 5,600 -0.1
19/07/2022
29.25
 249,000 28.66 29.59 28.32 6,300 2,500 0.1
18/07/2022
28.66
 277,400 28.74 29.34 28.62 38,700 1,900 1.2
15/07/2022
28.74
 282,200 29.17 29.42 28.49 0 5,000 -0.2
14/07/2022
29.17
 267,600 28.03 29.17 27.31 39,100 0 1.3
13/07/2022
28.03
 261,800 27.43 28.66 27.52 1,100 5,400 -0.1
12/07/2022
27.43
 163,400 25.66 27.43 25.66 100 5,400 -0.2
11/07/2022
25.66
 146,700 26.29 26.63 25.45 500 5,000 -0.1
08/07/2022
26.29
 119,800 25.28 26.63 25.45 168,900 458,200 -0.1
07/07/2022
25.28
 162,200 25.53 26.04 24.90 6,800 14,200 -0.2
06/07/2022
25.53
 170,300 26.71 26.97 25.53 1,300 5,200 -0.1
05/07/2022
26.71
 163,400 27.05 27.73 26.71 4,200 17,500 -0.4
04/07/2022
27.05
 178,700 27.73 28.32 27.05 26,600 76,200 -1.6
01/07/2022
27.73
 239,900 27.73 27.73 26.63 12,200 9,800 0.1
30/06/2022
27.73
 182,200 28.41 28.53 27.05 40,000 5,900 1.1
29/06/2022
28.41
 184,200 28.32 29.08 27.90 6,600 14,000 -0.2
28/06/2022
28.32
 157,000 27.64 28.49 27.64 46,700 1,000 1.5
27/06/2022
27.64
 246,500 26.63 28.15 26.55 11,200 3,400 0.3
24/06/2022
26.63
 176,800 27.31 27.90 26.63 10,100 20,400 -0.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 19%
23/06/2022
27.31
 108,700 26.71 27.48 26.63 31,900 20,400 0.4
22/06/2022
26.71
 205,600 26.08 27.51 26.24 13,600 4,100 0.3
21/06/2022
26.08
 528,700 26.28 27.23 25.12 114,300 42,000 2.4
20/06/2022
26.28
 358,200 27.91 28.31 26.28 12,400 26,100 -0.5
17/06/2022
27.91
 329,300 28.71 28.71 27.11 6,000 15,900 -0.3
16/06/2022
28.71
 460,300 29.19 29.70 28.31 24,200 24,400 -0.0
15/06/2022
29.19
 638,000 28.59 29.19 28.19 260,000 34,300 8.3
14/06/2022
28.59
 470,900 27.75 28.71 26.71 154,300 9,700 5.2
13/06/2022
27.75
 714,900 29.82 29.82 27.75 99,400 6,000 3.3
10/06/2022
29.82
 837,600 32.06 32.54 29.82 26,900 22,800 0.2
09/06/2022
32.06
 715,700 30.78 32.89 30.86 41,800 41,900 -0.0
08/06/2022
30.78
 479,100 28.79 30.78 28.95 11,700 0 0.5
07/06/2022
28.79
 777,400 28.07 28.87 27.03 158,200 17,300 5.1
06/06/2022
28.07
 532,800 28.23 29.19 27.91 52,600 17,000 1.3
03/06/2022
28.23
 354,200 28.63 29.07 28.07 800 24,100 -0.8
02/06/2022
28.63
 961,900 27.87 29.11 27.75 146,700 11,700 4.8
01/06/2022
27.87
 471,400 28.47 28.55 27.87 1,800 24,300 -0.8
31/05/2022
28.47
 560,900 28.59 28.59 27.91 80,200 12,700 2.4
30/05/2022
28.59
 632,100 27.75 28.71 27.59 281,100 6,400 9.8
27/05/2022
27.75
 416,100 27.83 28.31 27.75 14,600 3,500 0.4
26/05/2022
27.83
 464,400 27.91 28.39 27.51 3,500 25,100 -0.8
25/05/2022
27.91
 534,300 27.11 28.31 26.79 9,400 1,900 0.3
24/05/2022
27.11
 350,300 27.07 27.11 25.52 32,000 20,000 0.4
23/05/2022
27.07
 420,000 26.28 27.75 26.44 54,100 17,900 1.2
20/05/2022
26.28
 907,400 25.92 26.71 24.32 5,000 594,100 -19.4
19/05/2022
25.92
 548,300 25.92 26.28 24.72 10,300 276,100 -8.6
18/05/2022
25.92
 255,000 25.84 26.71 25.52 19,200 9,500 0.3
17/05/2022
25.84
 430,400 24.40 26.08 23.44 74,300 40,400 1.1
16/05/2022
24.40
 998,000 26.24 27.11 24.40 41,300 17,500 0.7
13/05/2022
26.24
 1,174,500 28.19 28.19 26.24 86,300 270,200 -6.0
12/05/2022
28.19
 578,500 30.30 30.30 28.19 45,100 237,600 -7.0
11/05/2022
30.30
 796,300 31.10 31.58 29.51 168,900 458,200 -11.0
10/05/2022
31.10
 1,198,000 29.63 31.10 27.55 537,900 27,500 19.9
09/05/2022
29.63
 971,800 31.82 31.82 29.63 172,300 600 6.4
06/05/2022
31.82
 679,000 34.17 34.17 31.82 7,300 15,800 -0.3
05/05/2022
34.17
 884,500 32.89 34.69 32.74 252,000 40,700 8.9
04/05/2022
32.89
 764,400 35.09 37.48 32.89 70,200 105,100 -1.3

Chính sách bảo mật | Điều khoản sử dụng |