CTCP Long Hậu (lhg)

26.30
-0.10
(-0.38%)
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
(2026-09-08) 		-0.15 -0.57% 1,107,700 7,500 1.1
26.35
27.25
26.40
2 tháng
(2026-08-10) 		-0.52 -1.94% 3,178,900 18,000 1.4
25.85
27.25
26.40
3 tháng
(2026-07-10) 		-0.43 -1.60% 4,841,400 80,600 3.1
25.25
27.25
26.40
6 tháng
(2026-04-13) 		0.36 1.38% 9,084,200 388,300 11.7
25.06
27.25
26.40
12 tháng
(2025-10-13) 		-1.73 -6.14% 21,693,400 -439,500 -13.8
24.83
29.05
26.40
24 tháng
(2024-10-18) 		-5.32 -16.80% 69,022,900 -5,013,700 -162.9
21.32
33.34
26.40
36 tháng
(2023-10-24) 		1.38 5.51% 121,361,900 -5,377,035 -180.0
21.32
36.85
26.40
60 tháng
(2021-11-03) 		-12.96 -32.97% 312,486,700 -1,099,856 2.3
11.44
45.22
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.06
 581,700 12.26 14.06 12.26 33,500 66,700 -0.6
24/10/2022
13.16
 391,700 14.06 14.06 13.16 114,300 0 1.9
21/10/2022
14.14
 729,000 15.20 15.20 14.14 20,500 143,000 -2.3
20/10/2022
15.20
 450,000 14.45 15.55 14.41 43,000 35,400 0.2
19/10/2022
15.12
 908,600 16.06 16.06 15.12 23,800 122,800 -1.9
18/10/2022
16.21
 938,500 16.88 17.04 16.21 6,100 33,100 -0.6
17/10/2022
17.00
 302,100 17.04 17.31 16.45 74,500 58,100 0.4
14/10/2022
17.15
 213,500 17.08 17.39 16.84 11,500 0 0.3
13/10/2022
16.72
 208,200 17.23 17.23 16.53 19,000 7,600 0.2
12/10/2022
16.65
 195,600 15.74 16.96 15.74 75,300 51,400 0.5
11/10/2022
15.98
 532,100 17.23 17.31 15.98 14,100 28,800 -0.3
10/10/2022
17.15
 226,000 15.47 17.19 15.47 49,700 1,500 1.1
07/10/2022
16.45
 619,400 17.04 17.62 16.45 31,000 3,800 0.6
06/10/2022
17.66
 309,200 19.35 19.35 17.66 16,100 27,100 -0.2
05/10/2022
18.92
 291,500 18.09 18.92 17.90 44,200 18,800 0.6
04/10/2022
17.70
 489,800 18.41 18.80 17.70 168,300 151,700 0.4
03/10/2022
18.37
 458,500 19.58 19.97 18.29 75,300 12,500 1.5
30/09/2022
19.66
 759,300 19.66 20.21 19.03 59,900 109,500 -1.2
29/09/2022
20.44
 772,000 22.40 22.40 20.37 16,500 158,100 -3.7
28/09/2022
21.85
 757,800 22.56 23.11 21.74 33,300 144,800 -3.1
27/09/2022
23.15
 604,800 24.28 24.28 23.15 3,100 150,000 -4.3
26/09/2022
24.28
 494,400 25.07 25.07 23.66 3,100 46,800 -1.4
23/09/2022
25.42
 274,400 25.07 25.42 24.64 400 8,700 -0.3
22/09/2022
25.07
 301,700 24.99 25.07 24.56 5,700 79,100 -2.3
21/09/2022
25.46
 187,600 24.28 25.46 24.28 5,600 0 0.2
20/09/2022
24.99
 387,500 24.95 25.22 24.09 21,300 38,800 -0.6
19/09/2022
24.95
 690,200 26.44 26.63 24.95 49,800 13,700 1.1
16/09/2022
26.79
 547,000 27.96 27.96 26.67 13,000 185,800 -5.9
15/09/2022
27.81
 510,700 28.16 28.67 27.02 0 143,100 0.9
14/09/2022
27.69
 304,000 27.38 27.96 27.34 25,600 600 3.8
13/09/2022
28.04
 597,800 27.34 28.43 27.34 291,900 4,409 3.8
12/09/2022
27.46
 686,500 27.93 27.93 26.79 5,900 83,912 0.9
09/09/2022
27.89
 1,374,700 27.65 28.36 26.48 28,500 2,100 0.9
08/09/2022
28.04
 525,900 29.22 29.30 28.04 39,600 89,300 -1.8
07/09/2022
28.98
 1,144,500 30.35 30.35 28.43 21,700 48,600 -1.0
06/09/2022
30.51
 676,900 31.18 31.33 30.20 3,500 231,300 -8.9
05/09/2022
31.18
 269,400 31.25 31.72 31.02 2,100 11,400 -0.4
31/08/2022
31.65
 451,700 30.86 31.65 30.24 73,100 21,500 2.1
30/08/2022
30.86
 443,100 30.94 31.72 30.47 1,800 63,800 -2.4
29/08/2022
30.55
 944,300 30.47 31.14 29.37 10,800 16,000 -0.2
26/08/2022
31.57
 699,900 31.65 32.39 31.33 6,600 13,500 -0.3
25/08/2022
31.69
 753,200 32.27 32.47 31.53 53,300 268,700 -8.7
24/08/2022
32.51
 689,200 31.96 32.66 31.57 84,900 21,500 2.6
23/08/2022
31.96
 1,072,700 30.51 32.04 30.08 109,600 41,800 2.8
22/08/2022
30.39
 801,400 29.41 30.51 28.98 10,800 100,300 -3.5
19/08/2022
29.69
 559,200 30.08 30.71 29.53 31,100 5,500 1.0
18/08/2022
30.08
 610,900 30.24 30.67 29.84 70,000 10,600 2.3
17/08/2022
30.67
 856,200 30.82 31.49 30.35 22,000 0 0.9
16/08/2022
30.90
 422,700 30.71 31.41 30.47 13,900 1,000 0.5
15/08/2022
30.71
 619,900 31.33 31.33 30.55 67,500 55,900 0.5
12/08/2022
30.31
 2,074,700 28.00 30.31 27.89 59,600 16,400 1.7
11/08/2022
28.36
 538,600 28.98 29.14 27.89 2,700 9,100 -0.2
10/08/2022
28.79
 915,200 27.49 28.98 27.42 12,900 280,000 -9.8
09/08/2022
27.26
 1,325,400 27.26 27.57 26.32 10,700 664,400 -22.7
08/08/2022
27.10
 780,700 27.89 28.28 27.02 900 83,200 -2.8
05/08/2022
27.89
 395,800 27.93 28.24 27.77 3,900 8,600 -0.2
04/08/2022
28.04
 795,200 29.22 29.22 27.96 2,500 212,100 -7.5
03/08/2022
28.98
 677,300 28.24 29.45 28.24 41,300 0 1.5
02/08/2022
28.63
 321,900 28.63 28.98 28.20 6,200 9,100 -0.1
01/08/2022
28.83
 482,200 28.20 28.98 28.20 18,400 49,700 -1.2
29/07/2022
28.59
 159,800 28.67 28.98 28.51 8,400 200 0.3
28/07/2022
28.67
 434,700 28.12 29.14 27.81 15,500 0 0.6
27/07/2022
27.49
 179,900 27.26 28.16 26.95 6,000 3,500 0.1
26/07/2022
27.49
 154,700 27.85 28.20 27.49 12,200 0 0.4
25/07/2022
28.08
 235,400 27.53 28.40 27.34 40,900 1,000 1.4
22/07/2022
27.49
 202,200 27.49 28.08 27.30 31,900 20,400 0.2
21/07/2022
27.49
 191,800 27.57 27.81 27.42 37,500 8,700 1.0
20/07/2022
27.77
 297,100 28.16 28.20 27.34 2,200 5,600 -0.1
19/07/2022
27.10
 249,000 26.55 27.42 26.24 6,300 2,500 0.1
18/07/2022
26.55
 277,400 26.87 27.18 26.52 38,700 1,900 1.2
15/07/2022
26.63
 282,200 27.02 27.26 26.40 0 5,000 -0.2
14/07/2022
27.02
 267,600 25.85 27.02 25.30 39,100 0 1.3
13/07/2022
25.97
 261,800 26.55 26.55 25.50 1,100 5,400 -0.1
12/07/2022
25.42
 163,400 23.77 25.42 23.77 100 5,400 -0.2
11/07/2022
23.77
 146,700 24.36 24.67 23.58 500 5,000 -0.1
08/07/2022
24.36
 119,800 23.66 24.67 23.58 168,900 458,200 -0.1
07/07/2022
23.42
 162,200 23.66 24.13 23.07 6,800 14,200 -0.2
06/07/2022
23.66
 170,300 23.93 24.99 23.66 1,300 5,200 -0.1
05/07/2022
24.75
 163,400 24.87 25.69 24.75 4,200 17,500 -0.4
04/07/2022
25.07
 178,700 26.24 26.24 25.07 26,600 76,200 -1.6
01/07/2022
25.69
 239,900 25.22 25.69 24.67 12,200 9,800 0.1
30/06/2022
25.69
 182,200 26.44 26.44 25.07 40,000 5,900 1.1
29/06/2022
26.32
 184,200 26.12 26.95 25.85 6,600 14,000 -0.2
28/06/2022
26.24
 157,000 25.61 26.40 25.61 46,700 1,000 1.5
27/06/2022
25.61
 246,500 24.60 26.08 24.60 11,200 3,400 0.3
24/06/2022
24.67
 176,800 25.85 25.85 24.67 10,100 20,400 -0.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 19%
23/06/2022
25.30
 108,700 25.46 25.46 24.67 31,900 20,400 0.4
22/06/2022
24.75
 205,600 24.46 25.49 24.31 13,600 4,100 0.3
21/06/2022
24.16
 528,700 24.31 25.23 23.28 114,300 42,000 2.4
20/06/2022
24.35
 358,200 25.97 26.23 24.35 12,400 26,100 -0.5
17/06/2022
25.86
 329,300 26.23 26.23 25.12 6,000 15,900 -0.3
16/06/2022
26.60
 460,300 27.34 27.52 26.23 24,200 24,400 0.0
15/06/2022
27.04
 638,000 26.12 27.04 26.12 260,000 34,300 8.3
14/06/2022
26.49
 470,900 24.75 26.60 24.75 154,300 9,700 5.2
13/06/2022
25.71
 714,900 26.01 26.90 25.71 99,400 6,000 3.3
10/06/2022
27.63
 837,600 29.19 30.15 27.63 26,900 22,800 0.2
09/06/2022
29.70
 715,700 29.41 30.48 28.60 41,800 41,900 0.0
08/06/2022
28.52
 479,100 27.27 28.52 26.82 11,700 0 0.5
07/06/2022
26.67
 777,400 26.01 26.75 25.05 158,200 17,300 5.1
06/06/2022
26.01
 532,800 26.19 27.04 25.86 52,600 17,000 1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc