CTCP Long Hậu (lhg)

37.90
0.60
(1.61%)
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
(2024-10-15) 		1.65 4.55% 2,338,600 -106,300 -3.9
35.10
38
37.90
2 tháng
(2024-09-16) 		1.70 4.70% 5,425,900 -167,900 -6.0
35.10
38.05
37.90
3 tháng
(2024-08-16) 		-1.45 -3.68% 8,218,500 -169,870 -6.1
35.10
39.80
37.90
6 tháng
(2024-05-20) 		4.46 13.35% 28,019,500 -326,555 -13.2
32.48
42
37.90
12 tháng
(2023-11-20) 		8.33 28.19% 51,521,900 -984,690 -35.3
27.75
42
37.90
24 tháng
(2022-11-25) 		20.67 119.92% 93,861,400 2,392,810 63.5
17.23
42
37.90
36 tháng
(2021-11-30) 		-4.05 -9.64% 235,339,600 4,400,089 188.7
13.04
51.55
37.90
60 tháng
(2019-12-11) 		26.73 239.37% 409,092,460 3,485,829 204.0
8.44
51.55
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
12.97
 254,140 12.90 13.19 12.90 0 103,890 -1.8
04/09/2019
12.90
 442,960 13.19 13.27 12.83 4,000 66,010 -1.1
03/09/2019
13.19
 202,950 13.45 13.45 13.19 1,000 0 0.0
30/08/2019
13.45
 80,680 13.49 13.49 13.42 0 8,000 -0.1
29/08/2019
13.49
 104,230 13.60 13.64 13.49 0 7,030 -0.1
28/08/2019
13.60
 84,940 13.49 13.67 13.49 0 0 0
27/08/2019
13.49
 187,960 13.64 13.75 13.49 0 0 0
26/08/2019
13.64
 164,780 13.56 13.93 13.38 0 0 0
23/08/2019
13.56
 57,780 13.60 13.67 13.49 0 0 0
22/08/2019
13.60
 135,470 13.34 13.64 13.38 0 10 -0.0
21/08/2019
13.34
 319,690 13.71 13.71 13.34 730 210,870 -3.8
20/08/2019
13.71
 215,990 13.93 13.93 13.56 0 200 -0.0
19/08/2019
13.93
 201,010 13.27 13.93 13.31 10,000 0 0.2
16/08/2019
13.27
 223,420 13.42 13.45 13.19 0 0 0
15/08/2019
13.42
 197,180 13.31 13.42 13.16 2,000 0 0.0
14/08/2019
13.31
 170,390 13.19 13.49 13.19 300 0 0.0
13/08/2019
13.19
 280,530 13.38 13.56 13.19 0 33,280 -0.6
12/08/2019
13.38
 431,830 13.71 13.71 13.27 2,000 81,710 -1.4
09/08/2019
13.71
 253,600 14.01 14.01 13.60 1,000 0 0.0
08/08/2019
14.01
 234,860 13.90 14.12 13.67 100 100 -0
07/08/2019
13.90
 275,980 14.08 14.37 13.75 2,000 15,000 -0.2
06/08/2019
14.08
 859,610 13.78 14.45 13.49 19,500 200 0.4
05/08/2019
13.78
 463,430 13.31 13.86 13.42 6,400 0 0.1
02/08/2019
13.31
 309,350 12.90 13.38 12.90 5,400 41,300 -0.6
01/08/2019
12.90
 452,570 12.94 13.23 12.90 5,980 284,040 -4.9
31/07/2019
12.94
 131,130 13.05 13.08 12.90 6,890 0 0.1
30/07/2019
13.05
 161,240 13.19 13.19 13.01 6,020 0 0.1
29/07/2019
13.19
 211,150 13.23 13.34 13.05 400 9,470 -0.2
26/07/2019
13.23
 174,960 13.27 13.34 13.19 45,000 0 0.8
25/07/2019
13.27
 324,840 13.08 13.38 13.08 0 103,560 -1.9
24/07/2019
13.08
 689,450 13.42 13.49 13.05 0 21,520 -0.4
23/07/2019
13.42
 694,060 13.86 13.86 13.42 100 18,920 -0.3
22/07/2019
13.86
 317,420 14.23 14.23 13.71 1,000 0 0.0
19/07/2019
14.23
 273,470 14.37 14.48 14.04 4,030 500 0.1
18/07/2019
14.37
 311,280 14.48 14.48 14.15 19,840 0 0.4
17/07/2019
14.48
 92,720 14.60 14.67 14.45 3,440 0 0.1
16/07/2019
14.60
 361,730 14.37 14.78 14.34 71,130 3,300 1.3
15/07/2019
14.37
 242,530 14.45 14.45 14.30 5,300 0 0.1
12/07/2019
14.45
 172,930 14.45 14.48 14.37 2,580 1,500 0.0
11/07/2019
14.45
 367,210 14.52 14.71 14.45 193,610 106,630 1.7
10/07/2019
14.52
 852,800 14.01 14.82 14.01 223,390 5,200 4.3
09/07/2019
14.01
 124,810 14.04 14.04 13.90 26,800 0 0.5
08/07/2019
14.04
 154,870 14.12 14.15 13.86 8,920 0 0.2
05/07/2019
14.12
 103,820 14.23 14.26 14.04 1,970 0 0.0
04/07/2019
14.23
 337,840 14.04 14.26 14.04 5,710 4,600 0.0
03/07/2019
14.04
 118,130 13.97 14.08 13.86 0 1,100 -0.0
02/07/2019
13.97
 431,190 13.93 14.15 13.78 100 207,320 -3.9
01/07/2019
13.93
 220,400 13.64 13.93 13.64 19,600 10,400 0.2
28/06/2019
13.64
 102,530 13.53 13.67 13.53 48,950 0 0.9
27/06/2019
13.53
 149,940 13.53 13.71 13.53 49,320 0 0.9
26/06/2019
13.53
 198,640 13.60 13.78 13.53 6,300 6,540 -0.0
25/06/2019
13.60
 152,390 13.75 13.78 13.60 2,620 0 0.0
24/06/2019
13.75
 161,300 13.82 13.82 13.56 0 1,000 -0.0
21/06/2019
13.82
 408,040 13.78 14.01 13.49 3,550 60,100 -1.1
20/06/2019
13.78
 232,320 13.86 13.97 13.71 14,900 67,700 -1.0
19/06/2019
13.86
 98,750 13.75 14.04 13.71 6,550 6,010 0.0
18/06/2019
13.75
 183,240 13.93 14.01 13.67 1,100 100 0.0
17/06/2019
13.93
 227,390 13.86 14.01 13.64 3,800 0 0.1
14/06/2019
13.86
 343,150 14.19 14.23 13.78 200 264,340 -5.0
13/06/2019
14.19
 76,080 14.08 14.23 14.01 100 100 -0
12/06/2019
14.08
 169,320 14.23 14.30 14.08 0 0 0
11/06/2019
14.23
 264,910 14.26 14.48 14.15 0 100 -0.0
10/06/2019
14.26
 157,320 14.26 14.52 14.19 27,160 0 0.5
07/06/2019
14.26
 504,540 13.75 14.45 13.78 25,450 4,000 0.4
06/06/2019
13.75
 131,040 13.78 13.97 13.67 0 0 0
05/06/2019
13.78
 85,550 13.93 14.19 13.78 5,790 0 0.1
04/06/2019
13.93
 481,720 13.53 14.04 13.49 289,980 116,090 3.3
03/06/2019
13.53
 570,910 14.15 14.15 13.53 6,100 279,630 -5.1
31/05/2019
14.15
 179,060 14.60 14.67 14.15 7,260 10,000 -0.1
30/05/2019
14.60
 159,310 15.00 15.00 14.56 300 10,000 -0.2
29/05/2019
15.00
 724,510 14.23 15.04 14.23 26,270 40,000 -0.3
28/05/2019
14.23
 268,360 13.97 14.23 13.97 0 10,000 -0.2
27/05/2019
13.97
 314,400 14.23 14.34 13.82 390 0 0.0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2019
14.23
 445,180 14.15 14.71 14.23 6,080 0 0.1
23/05/2019
14.15
 580,670 13.98 14.26 13.88 21,320 15,750 0.1
22/05/2019
13.98
 235,430 14.15 14.26 13.68 200 0 0.0
21/05/2019
14.15
 345,560 14.29 14.49 14.08 13,990 100 0.3
20/05/2019
14.29
 681,640 13.61 14.29 13.61 32,700 410 0.7
17/05/2019
13.61
 489,430 13.20 13.61 13.23 280,390 0 5.6
16/05/2019
13.20
 418,910 13.44 13.64 13.20 4,150 60,100 -1.1
15/05/2019
13.44
 344,110 13.44 13.47 13.20 10,050 25,060 -0.3
14/05/2019
13.44
 321,660 13.17 13.54 12.93 10,780 1,100 0.2
13/05/2019
13.17
 391,080 12.66 13.20 12.69 42,770 0 0.8
10/05/2019
12.66
 179,960 12.38 12.66 12.38 22,780 200 0.4
09/05/2019
12.38
 300,010 12.59 12.66 11.74 0 225,590 -4.0
08/05/2019
12.59
 121,880 12.38 12.62 12.18 0 9,200 -0.2
07/05/2019
12.38
 250,400 12.42 12.72 12.38 0 103,520 -1.9
06/05/2019
12.42
 290,610 12.83 12.83 12.25 0 18,640 -0.3
03/05/2019
12.83
 283,330 13.06 13.17 12.79 100 59,020 -1.1
02/05/2019
13.06
 131,040 13.20 13.20 13.06 0 52,980 -1.0
26/04/2019
13.20
 64,070 13.06 13.20 13.06 1,800 0 0.0
25/04/2019
13.06
 139,000 13.20 13.27 13.06 11,990 0 0.2
24/04/2019
13.20
 108,170 13.20 13.34 13.20 11,630 0 0.2
23/04/2019
13.20
 200,110 13.23 13.34 13.13 58,440 20,000 0.7
22/04/2019
13.23
 129,160 13.34 13.40 13.17 36,000 0 0.7
19/04/2019
13.34
 180,060 13.23 13.47 13.27 22,860 0 0.5
18/04/2019
13.23
 200,620 13.17 13.34 13.10 39,200 0 0.8
17/04/2019
13.17
 267,240 13.17 13.44 13.17 29,280 136,200 -2.1
16/04/2019
13.17
 544,720 13.57 13.57 13.13 25,000 166,010 -2.8
12/04/2019
13.57
 204,450 13.57 13.57 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |