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)
05/12/2025
29.55
 56,600 29.65 29.95 29.55 1,000 700 0
04/12/2025
29.75
 80,400 29.85 29.85 29.65 14,200 0 0.4
03/12/2025
29.60
 53,400 29.50 29.65 29.45 0 0 0
02/12/2025
29.45
 133,700 29.65 29.65 29.25 0 0 0
01/12/2025
29.60
 101,400 29.65 29.80 29.60 0 58,900 -1.7
28/11/2025
29.55
 69,300 29.40 29.70 29.40 1,400 1,500 -0.0
27/11/2025
29.70
 60,700 29.75 29.90 29.70 0 18,100 -0.5
26/11/2025
29.75
 34,000 29.70 29.80 29.65 400 3,600 -0.1
25/11/2025
29.60
 106,200 30 30 29.55 1,400 24,900 -0.7
24/11/2025
30
 98,400 30.40 30.40 29.90 100 55,500 -1.7
21/11/2025
30.35
 141,000 30.10 30.55 30.10 32,700 19,100 0.4
20/11/2025
30.65
 55,000 30.90 30.90 30.35 1,200 10,000 -0.3
19/11/2025
30.65
 163,200 31 31 30.40 20,000 75,700 -1.7
18/11/2025
31
 211,500 31.40 31.45 30.85 0 58,300 -1.8
17/11/2025
31.35
 228,500 30.70 31.75 30.70 4,100 41,700 -1.2
14/11/2025
30.80
 40,800 30.65 30.90 30.65 1,700 200 0.0
13/11/2025
30.90
 208,000 30.40 31.20 30.40 16,900 27,300 -0.3
12/11/2025
30.40
 72,600 30.35 30.45 30.30 12,300 0 0.4
11/11/2025
30.20
 213,700 30.05 30.20 29.95 12,400 14,000 -0.0
10/11/2025
29.95
 73,300 30 30 29.90 34,600 400 1.0
07/11/2025
29.85
 119,000 30.10 30.10 29.80 14,600 40,600 -0.8
06/11/2025
30.05
 98,600 30.40 30.40 29.95 7,600 2,700 0.1
05/11/2025
29.85
 125,800 30.15 30.25 29.75 3,100 31,100 -0.8
04/11/2025
30.30
 203,200 30.25 30.30 29.50 12,600 24,700 -0.4
03/11/2025
30.15
 96,100 30.45 30.50 30.10 8,200 11,700 -0.1
31/10/2025
30.10
 107,600 30.20 30.50 30.05 2,500 2,000 0.0
30/10/2025
30.15
 99,000 30.45 30.55 30.05 1,200 37,400 -1.1
29/10/2025
30.55
 114,700 30.25 30.65 30.20 4,800 2,100 0.1
28/10/2025
30.20
 67,100 30 30.20 29.85 11,400 3,500 0.2
27/10/2025
30
 88,000 29.80 30.45 29.80 6,200 5,500 0.0
24/10/2025
29.45
 53,500 29.45 29.50 29.15 3,200 11,400 -0.2
23/10/2025
29.45
 25,900 29.50 29.75 29.40 1,600 1,200 0.0
22/10/2025
29.40
 91,400 29.45 29.80 29.35 39,600 17,800 0.6
21/10/2025
29.40
 181,300 28.60 29.45 28.60 31,300 23,500 0.2
20/10/2025
28.90
 116,000 29.80 30.10 28.80 15,800 31,600 -0.5
17/10/2025
29.65
 55,300 29.65 29.90 29.65 4,000 7,100 -0.1
16/10/2025
29.60
 68,400 29.95 30.20 29.60 12,000 7,900 0.1
15/10/2025
29.90
 73,300 30.35 30.35 29.90 7,800 18,600 -0.3
14/10/2025
30.20
 228,900 30.20 30.50 29.30 27,900 123,700 -2.8
13/10/2025
30.30
 112,700 30.20 30.75 29 3,700 1,900 0.1
10/10/2025
30.35
 32,600 30.10 30.40 30.10 12,600 1,400 0.3
09/10/2025
30.05
 253,300 30 30.45 29.20 0 0 0
08/10/2025
30
 128,100 30.70 30.70 30 5,100 43,200 -1.1
07/10/2025
30.30
 152,000 30.70 30.70 30.15 2,000 48,800 -1.4
06/10/2025
30.70
 121,500 30.35 30.70 30.15 19,300 57,000 -1.1
03/10/2025
30.35
 68,400 30.65 30.75 30.35 5,700 13,700 -0.2
02/10/2025
30.80
 45,100 30.80 30.90 30.60 12,500 7,700 0.1
01/10/2025
30.75
 40,900 30.65 30.90 30.65 4,900 9,600 -0.1
30/09/2025
30.65
 218,700 31.25 31.25 30.40 3,200 89,000 -2.6
29/09/2025
31.25
 90,100 31.60 31.60 31.20 3,100 11,200 -0.3
26/09/2025
31.60
 99,800 31.90 31.95 31.55 32,800 42,700 -0.3
25/09/2025
31.80
 121,300 31.80 32.10 31.55 17,300 4,200 0.4
24/09/2025
31.75
 40,300 31.60 31.75 31.35 5,500 1,700 0.1
23/09/2025
31.50
 46,600 31.40 31.90 31.40 1,000 200 0.0
22/09/2025
31.35
 87,100 31.70 31.80 31.20 5,600 33,500 -0.9
19/09/2025
31.70
 38,100 31.80 31.80 31.65 1,000 1,100 -0.0
18/09/2025
31.80
 81,500 32.20 32.20 31.50 0 11,000 -0.4
17/09/2025
32
 81,500 32.25 32.45 32 6,600 7,300 -0.0
16/09/2025
32.30
 182,200 32.60 32.60 32.15 21,500 17,500 0.1
15/09/2025
32.40
 213,800 32.20 32.60 32.10 31,900 600 1.0
12/09/2025
31.85
 134,800 31.75 32.15 31.75 29,900 1,500 0.9
11/09/2025
31.55
 69,700 31.60 31.60 31 100 13,200 -0.4
10/09/2025
31.60
 87,300 31.65 31.70 31.50 10,900 2,200 0.3
09/09/2025
31.50
 128,300 31.60 31.65 31.35 200 25,600 -0.8
08/09/2025
31.60
 236,300 31.90 32 31.40 28,500 49,000 -0.6
05/09/2025
32.10
 459,400 32 32.70 32 42,500 8,400 1.1
04/09/2025
31.80
 237,500 31.20 32 31.20 47,000 4,500 1.3
03/09/2025
31.15
 251,800 31.50 31.50 31.10 30,200 211,000 -5.6
29/08/2025
31.10
 319,000 31.85 31.85 31.05 29,500 253,800 -7.0
28/08/2025
31.55
 195,000 31.50 31.55 31.30 1,100 106,200 0
27/08/2025
31.50
 197,800 31.80 31.80 31 11,700 113,100 -3.2
26/08/2025
31.50
 417,800 31 31.50 30.75 8,900 265,500 -7.9
25/08/2025
30.90
 520,600 31.90 32.10 30.90 4,200 323,900 -10.1
22/08/2025
31.80
 680,900 33.45 33.65 31.80 15,400 274,800 -8.5
21/08/2025
33.70
 470,900 34.45 34.60 33.70 22,800 238,500 -7.4
20/08/2025
33.90
 945,200 33.20 34.90 33.20 208,500 84,600 4.2
19/08/2025
33.15
 354,700 33.20 33.25 32.95 103,300 91,000 0.4
18/08/2025
33
 301,100 32.90 33.20 32.70 38,500 163,200 -4.1
15/08/2025
33
 432,000 33.55 33.55 32.90 18,900 218,000 -6.6
14/08/2025
33.50
 266,800 33.75 33.85 33.40 0 66,700 -2.2
13/08/2025
33.75
 447,400 33.70 34.35 33.40 95,100 25,100 2.4
12/08/2025
33.35
 241,800 33.55 33.75 32.90 100 40,900 -1.4
11/08/2025
33.35
 314,300 33.20 33.85 33.20 27,000 1,200 0.9
08/08/2025
33
 222,000 33.40 33.40 32.50 27,000 17,900 0.3
07/08/2025
33.35
 329,200 33.25 33.70 33.05 64,400 5,700 2.0
06/08/2025
32.70
 107,300 32.10 32.70 32.05 17,800 10,800 0.2
05/08/2025
32
 287,200 32.45 33 31.60 21,100 39,100 -0.6
04/08/2025
32.30
 113,600 32.10 32.75 32.10 2,200 7,600 -0.2
01/08/2025
32.15
 178,000 32.50 32.80 32.15 4,500 5,500 -0.0
31/07/2025
32.20
 513,900 32.30 33.50 32.10 91,900 27,900 2.1
30/07/2025
31.80
 449,600 31.60 32.35 31.30 18,200 2,700 0.5
29/07/2025
31.75
 437,100 33.40 33.40 31.75 11,500 10,700 0.0
28/07/2025
33.35
 430,100 33.75 33.75 33.15 35,500 0 1.2
25/07/2025: Cổ tức tiền mặt tỉ lệ: 19%
25/07/2025
33.35
 273,100 33.70 34.25 33.30 2,800 19,400 -0.6
24/07/2025
33.80
 449,300 34.08 34.23 33.80 13,600 22,100 -0.3
23/07/2025
33.99
 392,200 34.18 34.18 33.56 400 102,300 -3.6
22/07/2025
33.99
 293,100 33.94 34.23 33.56 4,100 19,500 -0.5
21/07/2025
33.99
 725,700 34.27 34.56 33.66 24,500 52,900 -1.0
18/07/2025
32.71
 266,200 32.62 33.04 32.47 34,900 24,100 0.4
17/07/2025
32.29
 432,200 32.62 32.66 32.29 55,900 90,400 -1.2
16/07/2025
32.33
 265,500 32.38 32.76 32.33 39,500 73,900 -1.2

Chính sách bảo mật | Điều khoản sử dụng |