CTCP Long Hậu (lhg)

26.80
0.05
(0.19%)
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
(2026-08-18) 		0.25 0.94% 1,809,200 43,600 1.1
25.85
29.25
26.80
2 tháng
(2026-07-20) 		1.08 4.22% 4,011,900 87,700 2.3
25.25
29.25
26.80
3 tháng
(2026-06-19) 		0.57 2.19% 5,280,300 90,900 2.4
25.25
29.25
26.80
6 tháng
(2026-03-23) 		1.64 6.53% 9,748,400 564,400 15.6
24.65
29.25
26.80
12 tháng
(2025-09-22) 		-2.30 -7.91% 23,001,600 -728,000 -23.7
24.65
29.46
26.80
24 tháng
(2024-09-27) 		-5.71 -17.59% 71,736,400 -5,148,600 -168.8
21.32
33.34
26.80
36 tháng
(2023-10-03) 		0.77 2.97% 128,744,400 -5,113,635 -173.3
21.32
36.85
26.80
60 tháng
(2021-10-13) 		-13.89 -34.18% 324,084,100 -933,056 9.8
11.44
45.22
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
22.42
 115,000 22.08 22.46 21.91 42,900 30,000 0.4
23/08/2023
22.08
 106,200 22.21 22.46 22.04 16,800 19,300 -0.1
22/08/2023
22.12
 256,800 21.96 22.21 21.33 7,400 2,500 0.1
21/08/2023
22.08
 188,200 21.79 22.21 21.66 12,700 32,100 -0.5
18/08/2023
22.33
 620,900 23.63 23.63 22.21 68,300 13,800 1.5
17/08/2023
23.80
 213,400 23.80 23.97 23.59 40,300 0 1.1
16/08/2023
23.88
 148,700 24.09 24.18 23.80 46,000 0 1.3
15/08/2023
24.05
 427,400 23.47 24.14 23.47 49,300 0 1.4
14/08/2023
23.42
 124,600 23.30 23.47 23.30 13,000 500 0.3
11/08/2023
23.13
 214,400 23.26 23.42 22.88 0 400 -0.0
10/08/2023
23.47
 156,800 23.55 23.59 23.26 1,000 38,800 -1.1
09/08/2023
23.47
 161,400 23.38 23.63 23.34 0 1,000 -0.0
08/08/2023
23.38
 161,600 23.42 23.63 23.21 100 2,900 -0.1
07/08/2023
23.38
 137,100 23.84 23.84 22.25 3,500 40,000 -1.0
04/08/2023
23.47
 191,800 23.17 23.59 23.17 0 2,100 -0.1
03/08/2023
23.17
 127,600 23.47 23.47 23.13 1,200 5,000 -0.1
02/08/2023
23.42
 101,000 23.21 23.55 23.21 0 11,800 -0.3
01/08/2023
23.47
 228,000 23.76 23.88 23.26 1,800 1,300 0.0
31/07/2023
23.38
 248,600 23.47 23.72 23.26 1,000 1,400 -0.0
28/07/2023
23.38
 764,300 23.67 23.67 23.21 17,600 92,200 -2.1
27/07/2023
23.97
 159,900 24.05 24.22 23.80 0 0 0
26/07/2023
24.14
 83,800 24.09 24.22 23.93 6,500 1,100 0.2
25/07/2023
24.05
 250,500 24.22 24.30 23.55 2,400 32,500 -0.9
24/07/2023
24.30
 286,100 24.72 24.72 24.26 27,000 2,000 0.7
21/07/2023
24.30
 167,200 24.22 24.43 24.14 5,000 23,600 -0.5
20/07/2023
24.22
 87,700 23.88 24.26 23.80 1,500 15,300 -0.4
19/07/2023
23.88
 452,800 23.47 24.72 23.47 0 16,200 -0.5
18/07/2023
23.55
 226,800 23.55 23.80 23.42 2,200 17,200 -0.4
17/07/2023
23.55
 178,800 23.63 23.72 23.55 10,000 100 0.3
14/07/2023
23.59
 133,100 23.88 23.97 23.51 55,200 1,500 1.5
13/07/2023
23.80
 161,400 23.80 23.88 23.55 7,000 2,200 0.1
12/07/2023
23.55
 131,700 23.72 23.88 23.38 0 2,400 -0.1
11/07/2023
23.72
 234,100 23.72 24.05 23.21 5,300 1,400 0.1
10/07/2023
23.55
 245,800 23.51 23.72 23.34 1,400 27,000 -0.7
07/07/2023
23.42
 405,100 22.04 23.42 22.04 7,800 3,200 0.1
06/07/2023
22.38
 104,700 22.42 22.50 22.21 0 3,100 -0.1
05/07/2023
22.46
 101,100 22.33 22.63 22.29 100 1,500 -0.0
04/07/2023
22.33
 58,500 22.54 22.54 22.21 200 400 -0.0
03/07/2023
22.38
 95,100 22.54 22.54 22.21 0 16,300 -0.4
30/06/2023
22.29
 115,400 22.21 22.59 22.17 100 2,200 -0.1
29/06/2023
22.25
 192,600 22.59 22.63 22.25 10,100 3,200 0.2
28/06/2023
22.63
 186,600 22.67 22.75 22.54 6,400 3,100 0.1
27/06/2023
22.63
 207,700 22.71 22.88 22.54 200 47,000 -1.3
26/06/2023
22.71
 212,800 22.79 23.05 22.38 0 6,200 -0.2
23/06/2023
22.96
 174,700 23.05 23.21 22.79 300 25,700 -0.7
22/06/2023
23.05
 333,900 23.00 23.17 22.84 6,200 0 0.2
21/06/2023
22.84
 174,200 22.79 22.84 22.59 4,000 0 0.1
20/06/2023
22.71
 141,500 22.29 22.71 22.29 4,500 0 0.1
19/06/2023
22.29
 72,300 22.63 22.63 22.21 4,700 2,000 0.1
16/06/2023
22.63
 87,100 22.92 23.05 22.63 12,000 0 0.3
15/06/2023
22.88
 93,300 22.63 22.88 22.46 12,600 100 0.3
14/06/2023
22.75
 64,000 22.96 23.05 22.71 25,000 300 0.7
13/06/2023
22.96
 110,300 23.21 23.21 22.63 64,100 800 1.7
12/06/2023
22.88
 132,700 22.75 22.92 22.50 58,400 1,600 1.5
09/06/2023: Cổ tức tiền mặt tỉ lệ: 19%
09/06/2023
22.75
 154,200 22.92 22.92 21.33 12,800 500 0.3
08/06/2023
22.79
 260,900 23.15 23.50 22.72 45,300 0 1.3
07/06/2023
23.15
 140,400 23.42 23.42 23.11 2,800 0 0.1
06/06/2023
23.19
 129,700 23.19 23.19 22.79 19,300 100 0.6
05/06/2023
23.19
 285,900 23.11 23.23 22.56 89,900 14,200 2.2
02/06/2023
22.95
 264,300 22.79 23.15 22.48 116,800 7,200 3.2
01/06/2023
22.72
 358,600 22.72 23.26 22.52 111,600 200 3.3
31/05/2023
22.64
 376,600 21.93 22.68 21.93 187,800 500 5.4
30/05/2023
21.93
 240,400 21.85 21.93 21.58 82,100 2,000 2.2
29/05/2023
21.78
 236,400 22.56 22.56 21.74 300 100 0.0
26/05/2023
22.01
 318,700 21.15 22.01 21.15 170,100 2,000 4.7
25/05/2023
21.11
 376,700 20.48 21.38 20.48 0 5,000 -0.1
24/05/2023
20.52
 111,700 20.84 20.84 20.41 500 0 0.0
23/05/2023
20.48
 101,800 20.84 21.03 20.48 6,500 0 0.2
22/05/2023
20.84
 117,900 21.03 21.11 20.76 0 11,000 -0.3
19/05/2023
20.76
 120,800 20.37 20.76 20.37 1,700 0 0.0
18/05/2023
20.37
 93,800 20.41 20.52 20.13 0 0 0
17/05/2023
20.37
 130,900 20.88 20.91 20.37 0 7,000 -0.2
16/05/2023
20.88
 65,900 20.68 21.07 20.68 0 200 -0.0
15/05/2023
20.84
 214,900 21.38 21.46 20.84 38,600 6,500 0.9
12/05/2023
21.38
 134,200 21.31 21.50 21.19 47,900 0 1.3
11/05/2023
21.31
 223,100 21.46 21.50 21.07 54,000 0 1.5
10/05/2023
21.46
 354,300 21.50 21.70 21.15 56,800 1,800 1.5
09/05/2023
21.03
 260,000 20.99 21.31 20.91 61,000 500 1.6
08/05/2023
21.15
 307,100 20.72 21.42 20.68 48,000 800 1.3
05/05/2023
20.68
 254,300 21.03 21.03 20.37 15,800 1,900 0.4
04/05/2023
20.84
 489,900 19.82 21.03 19.82 40,400 4,800 0.9
03/05/2023
17.23
 54,500 17.43 17.74 17.23 12,800 1,800 0.2
02/05/2023
17.86
 99,700 17.70 18.02 17.51 16,100 4,400 0.3
01/05/2023
18.41
 78,300 18.72 18.80 17.90 200 3,800 -0.1
28/04/2023
19.82
 407,700 18.96 19.86 18.96 2,000 8,800 -0.2
27/04/2023
18.80
 78,400 19.03 19.11 18.76 0 13,000 -0.3
26/04/2023
18.80
 80,700 18.53 18.80 18.41 0 12,800 -0.3
25/04/2023
18.53
 105,100 18.88 18.88 18.53 0 13,100 -0.3
24/04/2023
18.88
 120,300 19.03 19.19 18.60 1,000 11,000 -0.2
21/04/2023
19.03
 166,000 19.70 19.70 18.80 0 11,700 -0.3
20/04/2023
19.70
 163,100 19.82 20.13 19.43 0 12,500 -0.3
19/04/2023
19.58
 384,100 18.41 19.58 18.41 0 2,900 -0.1
18/04/2023
18.33
 44,500 18.02 18.49 17.98 20,500 4,900 0.4
17/04/2023
18.02
 34,700 17.98 18.17 17.90 1,000 1,800 -0.0
14/04/2023
18.25
 78,900 18.25 18.53 18.17 0 3,500 -0.1
13/04/2023
18.56
 36,900 18.72 18.72 18.25 0 2,400 -0.1
12/04/2023
18.88
 129,300 18.53 19.03 18.53 0 3,900 -0.1
11/04/2023
18.45
 46,200 18.45 18.45 18.33 0 1,500 -0.0
10/04/2023
18.49
 116,100 17.94 18.72 17.94 0 3,500 -0.1
07/04/2023
17.94
 86,000 17.86 17.94 17.70 7,700 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |