CTCP Long Hậu (lhg)

36.80
-0.75
(-2%)
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
(2024-10-14) 		1.45 3.97% 1,916,200 -66,300 -2.4
35.10
38
37.55
2 tháng
(2024-09-13) 		1.25 3.40% 5,055,100 -111,400 -3.9
35.10
38.05
37.55
3 tháng
(2024-08-14) 		-1.40 -3.55% 7,967,100 -123,270 -4.4
35.10
39.80
37.55
6 tháng
(2024-05-16) 		4.56 13.65% 27,954,700 -240,655 -10.0
32.48
42
37.55
12 tháng
(2023-11-20) 		8.43 28.52% 51,049,700 -944,690 -33.8
27.75
42
37.55
24 tháng
(2022-11-23) 		21.12 125.17% 93,752,800 2,577,410 67.8
16.88
42
37.55
36 tháng
(2021-11-29) 		-2.51 -6.20% 235,239,800 4,402,089 188.9
13.04
51.55
37.55
60 tháng
(2019-12-09) 		26.87 241.40% 408,814,140 3,525,829 205.5
8.44
51.55
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
20.67
 357,450 20.14 21.15 20.22 46,990 37,950 0.2
09/11/2020
20.14
 189,720 20.06 20.46 19.94 15,970 61,600 -1.1
06/11/2020
20.06
 235,770 20.26 20.34 20.02 25,510 161,540 -3.4
05/11/2020
20.26
 267,650 20.91 21.03 20.22 5,190 120,800 -2.9
04/11/2020
20.91
 361,210 19.57 20.91 19.61 7,520 69,000 -1.6
03/11/2020
19.57
 183,300 19.37 19.86 19.29 6,300 57,770 -1.2
02/11/2020
19.37
 159,580 20.14 20.55 19.37 0 48,060 -1.2
30/10/2020
20.14
 108,480 19.94 20.75 19.94 14,460 14,190 0.0
29/10/2020
19.94
 221,460 18.72 20.02 18.56 11,500 1,000 0.2
28/10/2020
18.72
 262,800 19.65 19.78 18.72 63,920 31,220 0.8
27/10/2020
19.65
 152,560 20.63 20.79 19.61 71,500 7,350 1.6
26/10/2020
20.63
 198,170 20.67 20.87 20.63 79,200 3,480 1.9
23/10/2020
20.67
 182,780 20.95 21.11 20.67 15,400 7,910 0.2
22/10/2020
20.95
 122,670 20.87 20.99 20.83 45,400 11,700 0.9
21/10/2020
20.87
 193,460 21.07 21.32 20.87 63,670 24,580 1.0
20/10/2020
21.07
 127,970 21.11 21.44 21.07 14,670 0 0.4
19/10/2020
21.11
 74,530 21.36 21.48 21.11 0 5,780 -0.2
16/10/2020
21.36
 220,380 20.91 21.48 20.59 14,740 3,640 0.3
15/10/2020
20.91
 472,930 21.68 21.80 20.83 23,020 18,950 0.1
14/10/2020
21.68
 243,700 21.92 22.04 21.68 2,200 14,290 -0.3
13/10/2020
21.92
 124,600 22.25 22.25 21.92 2,020 6,940 -0.1
12/10/2020
22.25
 108,250 22.00 22.37 22.00 20,980 3,760 0.5
09/10/2020
22.00
 202,150 22.09 22.25 21.84 3,900 2,000 0.1
08/10/2020
22.09
 412,290 22.73 22.73 21.88 100 7,440 -0.2
07/10/2020
22.73
 337,120 23.38 23.38 22.69 7,710 2,030 0.2
06/10/2020
23.38
 418,630 23.02 23.50 23.02 10,620 13,330 -0.1
05/10/2020
23.02
 466,380 21.96 23.10 21.96 17,090 36,980 -0.5
02/10/2020
21.96
 290,380 22.29 22.65 21.72 4,000 3,410 0.0
01/10/2020
22.29
 152,910 22.37 22.49 22.21 7,750 0 0.2
30/09/2020
22.37
 180,250 22.04 22.37 21.72 3,940 0 0.1
29/09/2020
22.04
 362,640 22.69 22.69 22.04 0 83,240 -2.3
28/09/2020
22.69
 269,180 22.81 23.26 22.69 0 5,110 -0.1
25/09/2020
22.81
 358,150 22.57 22.94 22.53 4,150 5,920 -0.0
24/09/2020
22.57
 286,050 22.45 22.69 22.09 4,040 0 0.1
23/09/2020
22.45
 273,620 21.44 22.53 21.44 8,530 0 0.2
22/09/2020
21.44
 395,140 21.84 21.84 21.40 15,720 0 0.4
21/09/2020
21.84
 324,530 22.37 22.49 21.84 4,580 0 0.1
18/09/2020
22.37
 219,460 22.45 22.49 22.29 8,350 0 0.2
17/09/2020
22.45
 227,040 22.45 22.69 22.29 8,910 0 0.2
16/09/2020
22.45
 249,160 22.69 22.81 22.33 3,580 0 0.1
15/09/2020
22.69
 312,010 22.90 23.06 22.69 41,500 2,050 1.1
14/09/2020
22.90
 277,520 22.73 23.26 22.77 18,860 11,010 0.2
11/09/2020
22.73
 274,800 22.69 23.50 22.65 8,670 1,090 0.2
10/09/2020
22.69
 325,420 22.53 23.42 22.49 170 15,210 -0.4
09/09/2020
22.53
 252,640 22.04 22.69 21.56 51,630 50 1.4
08/09/2020
22.04
 474,700 21.88 22.69 21.68 43,020 8,890 0.9
07/09/2020
21.88
 921,870 23.50 23.50 21.88 16,390 20,090 -0.1
04/09/2020
23.50
 460,660 23.10 23.99 22.53 41,860 140 1.2
03/09/2020
23.10
 315,840 23.75 23.79 23.02 80 10,460 -0.3
01/09/2020
23.75
 255,890 23.67 23.99 23.18 22,490 9,620 0.4
31/08/2020
23.67
 811,800 23.18 24.52 22.73 1,820 26,650 -0.7
28/08/2020
23.18
 568,840 23.18 24.64 23.10 2,120 50,000 -1.4
27/08/2020
23.18
 495,680 21.68 23.18 21.88 8,940 41,620 -0.9
26/08/2020
21.68
 924,560 20.26 21.68 19.98 16,930 820 0.4
25/08/2020
20.26
 369,340 20.26 20.63 19.86 1,000 310 0.0
24/08/2020
20.26
 308,190 20.42 20.91 20.02 9,400 0 0.2
21/08/2020
20.42
 355,940 19.73 20.59 19.73 10,490 1,240 0.2
20/08/2020
19.73
 491,510 20.63 20.67 19.69 5,100 31,870 -0.7
19/08/2020
20.63
 295,690 20.67 20.83 19.86 9,630 19,090 -0.2
18/08/2020
20.67
 265,740 21.07 21.07 20.42 1,000 31,480 -0.8
17/08/2020
21.07
 735,530 20.99 21.07 19.53 6,160 37,770 -0.8
14/08/2020
20.99
 1,135,820 19.65 20.99 19.73 31,000 600 0.8
13/08/2020
19.65
 814,430 18.40 19.65 18.24 40,360 0 1.0
12/08/2020
18.40
 793,340 18.52 18.56 17.67 15,420 3,990 0.3
11/08/2020
18.52
 526,840 18.44 18.92 18.03 37,950 24,070 0.3
10/08/2020
18.44
 964,260 17.26 18.44 17.26 78,200 60,000 0.4
07/08/2020
17.26
 776,860 17.02 17.42 16.78 37,840 53,210 -0.3
06/08/2020
17.02
 861,790 16.57 17.02 16.21 87,580 100,000 -0.3
05/08/2020
16.57
 944,890 15.89 16.66 15.84 168,190 0 3.4
04/08/2020
15.89
 707,990 15.24 16.13 15.56 18,330 890 0.3
03/08/2020
15.24
 699,780 14.87 15.80 14.63 129,630 1,090 2.4
31/07/2020
14.87
 451,000 15.32 15.32 14.75 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
15.32
 444,300 15.48 15.72 14.43 11,780 1,450 0.2
29/07/2020
15.48
 929,400 15.77 15.77 14.71 11,780 1,450 0.2
28/07/2020
15.77
 846,560 15.33 15.89 14.74 83,390 201,270 -2.4
27/07/2020
15.33
 799,350 15.33 16.22 15.04 5,770 500 0.1
24/07/2020
15.33
 2,005,180 14.96 15.85 14.37 157,840 58,060 2.1
23/07/2020
14.96
 786,110 14.45 14.96 14.56 7,770 0 0.2
22/07/2020
14.45
 353,160 14.52 14.67 14.30 3,560 430 0.1
21/07/2020
14.52
 600,600 14.34 14.67 14.34 3,940 7,000 -0.1
20/07/2020
14.34
 516,590 13.53 14.34 13.71 11,060 0 0.2
17/07/2020
13.53
 103,130 13.31 13.56 13.42 1,910 0 0.0
16/07/2020
13.31
 48,290 13.27 13.42 13.27 0 404,810 -7.6
15/07/2020
13.27
 133,520 13.38 13.60 13.27 0 1,730 -0.0
14/07/2020
13.38
 142,810 13.23 13.42 13.19 0 0 0
13/07/2020
13.23
 154,230 13.23 13.38 13.23 0 7,130 -0.1
10/07/2020
13.23
 283,310 13.12 13.38 12.97 1,890 0 0.0
09/07/2020
13.12
 92,190 13.12 13.27 13.08 0 0 0
08/07/2020
13.12
 75,010 13.08 13.23 13.01 0 0 0
07/07/2020
13.08
 170,990 13.08 13.19 13.01 170 0 0.0
06/07/2020
13.08
 32,500 13.01 13.27 13.01 2,350 200,370 -3.6
03/07/2020
13.01
 54,100 13.05 13.27 12.97 0 0 0
02/07/2020
13.05
 45,960 12.97 13.42 13.05 300 0 0.0
01/07/2020
12.97
 87,490 12.97 13.34 12.61 2,240 400,190 -7.2
30/06/2020
12.97
 90,250 13.01 13.23 12.97 6,000 13,110 -0.1
29/06/2020
13.01
 145,960 13.19 13.31 12.90 1,590 12,980 -0.2
26/06/2020
13.19
 102,170 13.19 13.38 13.16 1,590 0 0.0
25/06/2020
13.19
 171,030 12.90 13.42 12.94 9,080 3,840 0.1
24/06/2020
12.90
 183,730 13.12 13.42 12.90 0 20,280 -0.4
23/06/2020
13.12
 1,160,910 13.78 13.78 12.83 82,040 613,450 -9.6

Chính sách bảo mật | Điều khoản sử dụng |