CTCP Long Hậu (lhg)

29.20
0.55
(1.92%)
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
(2025-11-17) 		-2.70 -8.61% 2,037,100 -368,100 -11.1
28.65
31.35
29.20
2 tháng
(2025-10-17) 		-1 -3.37% 4,288,000 -418,300 -12.6
28.65
31.35
29.20
3 tháng
(2025-09-17) 		-3.35 -10.47% 6,518,200 -764,100 -23.1
28.65
32
29.20
6 tháng
(2025-06-19) 		-0.70 -2.39% 25,549,100 -2,745,600 -83.3
28.65
33.99
29.20
12 tháng
(2024-12-23) 		-6 -17.32% 46,333,100 -4,917,500 -145.7
23.01
35.50
29.20
24 tháng
(2023-12-27) 		2.06 7.74% 98,804,000 -6,153,635 -190.4
23.01
39.76
29.20
36 tháng
(2023-01-03) 		9.37 48.64% 140,452,800 -2,960,835 -95.2
17.63
39.76
29.20
60 tháng
(2021-01-11) 		-0.28 -0.96% 374,099,400 240,144 65.6
12.34
48.80
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
20.79
 290,380 21.10 21.45 20.56 4,000 3,410 0.0
01/10/2020
21.10
 152,910 21.18 21.29 21.02 7,750 0 0.2
30/09/2020
21.18
 180,250 20.87 21.18 20.56 3,940 0 0.1
29/09/2020
20.87
 362,640 21.49 21.49 20.87 0 83,240 -2.3
28/09/2020
21.49
 269,180 21.60 22.02 21.49 0 5,110 -0.1
25/09/2020
21.60
 358,150 21.37 21.72 21.33 4,150 5,920 -0.0
24/09/2020
21.37
 286,050 21.26 21.49 20.91 4,040 0 0.1
23/09/2020
21.26
 273,620 20.30 21.33 20.30 8,530 0 0.2
22/09/2020
20.30
 395,140 20.68 20.68 20.26 15,720 0 0.4
21/09/2020
20.68
 324,530 21.18 21.29 20.68 4,580 0 0.1
18/09/2020
21.18
 219,460 21.26 21.29 21.10 8,350 0 0.2
17/09/2020
21.26
 227,040 21.26 21.49 21.10 8,910 0 0.2
16/09/2020
21.26
 249,160 21.49 21.60 21.14 3,580 0 0.1
15/09/2020
21.49
 312,010 21.68 21.83 21.49 41,500 2,050 1.1
14/09/2020
21.68
 277,520 21.52 22.02 21.56 18,860 11,010 0.2
11/09/2020
21.52
 274,800 21.49 22.25 21.45 8,670 1,090 0.2
10/09/2020
21.49
 325,420 21.33 22.18 21.29 170 15,210 -0.4
09/09/2020
21.33
 252,640 20.87 21.49 20.41 51,630 50 1.4
08/09/2020
20.87
 474,700 20.72 21.49 20.53 43,020 8,890 0.9
07/09/2020
20.72
 921,870 22.25 22.25 20.72 16,390 20,090 -0.1
04/09/2020
22.25
 460,660 21.87 22.71 21.33 41,860 140 1.2
03/09/2020
21.87
 315,840 22.48 22.52 21.79 80 10,460 -0.3
01/09/2020
22.48
 255,890 22.41 22.71 21.95 22,490 9,620 0.4
31/08/2020
22.41
 811,800 21.95 23.21 21.52 1,820 26,650 -0.7
28/08/2020
21.95
 568,840 21.95 23.33 21.87 2,120 50,000 -1.4
27/08/2020
21.95
 495,680 20.53 21.95 20.72 8,940 41,620 -0.9
26/08/2020
20.53
 924,560 19.18 20.53 18.91 16,930 820 0.4
25/08/2020
19.18
 369,340 19.18 19.53 18.80 1,000 310 0.0
24/08/2020
19.18
 308,190 19.34 19.80 18.95 9,400 0 0.2
21/08/2020
19.34
 355,940 18.68 19.49 18.68 10,490 1,240 0.2
20/08/2020
18.68
 491,510 19.53 19.57 18.65 5,100 31,870 -0.7
19/08/2020
19.53
 295,690 19.57 19.72 18.80 9,630 19,090 -0.2
18/08/2020
19.57
 265,740 19.95 19.95 19.34 1,000 31,480 -0.8
17/08/2020
19.95
 735,530 19.87 19.95 18.49 6,160 37,770 -0.8
14/08/2020
19.87
 1,135,820 18.61 19.87 18.68 31,000 600 0.8
13/08/2020
18.61
 814,430 17.42 18.61 17.26 40,360 0 1.0
12/08/2020
17.42
 793,340 17.53 17.57 16.73 15,420 3,990 0.3
11/08/2020
17.53
 526,840 17.46 17.92 17.07 37,950 24,070 0.3
10/08/2020
17.46
 964,260 16.34 17.46 16.34 78,200 60,000 0.4
07/08/2020
16.34
 776,860 16.11 16.50 15.88 37,840 53,210 -0.3
06/08/2020
16.11
 861,790 15.69 16.11 15.35 87,580 100,000 -0.3
05/08/2020
15.69
 944,890 15.04 15.77 15.00 168,190 0 3.4
04/08/2020
15.04
 707,990 14.43 15.27 14.73 18,330 890 0.3
03/08/2020
14.43
 699,780 14.08 14.96 13.85 129,630 1,090 2.4
31/07/2020
14.08
 451,000 14.50 14.50 13.97 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
14.50
 444,300 14.66 14.89 13.66 11,780 1,450 0.2
29/07/2020
14.66
 929,400 14.94 14.94 13.92 11,780 1,450 0.2
28/07/2020
14.94
 846,560 14.52 15.04 13.96 83,390 201,270 -2.4
27/07/2020
14.52
 799,350 14.52 15.35 14.24 5,770 500 0.1
24/07/2020
14.52
 2,005,180 14.17 15.00 13.61 157,840 58,060 2.1
23/07/2020
14.17
 786,110 13.68 14.17 13.78 7,770 0 0.2
22/07/2020
13.68
 353,160 13.75 13.89 13.54 3,560 430 0.1
21/07/2020
13.75
 600,600 13.57 13.89 13.57 3,940 7,000 -0.1
20/07/2020
13.57
 516,590 12.81 13.57 12.98 11,060 0 0.2
17/07/2020
12.81
 103,130 12.60 12.84 12.70 1,910 0 0.0
16/07/2020
12.60
 48,290 12.56 12.70 12.56 0 404,810 -7.6
15/07/2020
12.56
 133,520 12.67 12.88 12.56 0 1,730 -0.0
14/07/2020
12.67
 142,810 12.53 12.70 12.49 0 0 0
13/07/2020
12.53
 154,230 12.53 12.67 12.53 0 7,130 -0.1
10/07/2020
12.53
 283,310 12.42 12.67 12.28 1,890 0 0.0
09/07/2020
12.42
 92,190 12.42 12.56 12.39 0 0 0
08/07/2020
12.42
 75,010 12.39 12.53 12.32 0 0 0
07/07/2020
12.39
 170,990 12.39 12.49 12.32 170 0 0.0
06/07/2020
12.39
 32,500 12.32 12.56 12.32 2,350 200,370 -3.6
03/07/2020
12.32
 54,100 12.35 12.56 12.28 0 0 0
02/07/2020
12.35
 45,960 12.28 12.70 12.35 300 0 0.0
01/07/2020
12.28
 87,490 12.28 12.63 11.93 2,240 400,190 -7.2
30/06/2020
12.28
 90,250 12.32 12.53 12.28 6,000 13,110 -0.1
29/06/2020
12.32
 145,960 12.49 12.60 12.21 1,590 12,980 -0.2
26/06/2020
12.49
 102,170 12.49 12.67 12.46 1,590 0 0.0
25/06/2020
12.49
 171,030 12.21 12.70 12.25 9,080 3,840 0.1
24/06/2020
12.21
 183,730 12.42 12.70 12.21 0 20,280 -0.4
23/06/2020
12.42
 1,160,910 13.05 13.05 12.14 82,040 613,450 -9.6
22/06/2020
13.05
 133,600 13.05 13.12 12.95 5,420 0 0.1
19/06/2020
13.05
 298,850 12.98 13.12 12.88 12,630 0 0.2
18/06/2020
12.98
 150,480 12.74 13.09 12.70 0 8,040 -0.1
17/06/2020
12.74
 123,780 12.70 12.81 12.63 0 200 -0.0
16/06/2020
12.70
 210,410 12.56 12.84 12.56 2,050 0 0.0
15/06/2020
12.56
 441,750 12.84 13.02 12.32 0 37,220 -0.7
12/06/2020
12.84
 426,220 13.19 13.19 12.84 0 13,280 -0.2
11/06/2020
13.19
 842,880 13.19 13.68 12.98 164,640 6,560 3.1
10/06/2020
13.19
 817,870 12.98 13.54 12.91 9,930 0 0.2
09/06/2020
12.98
 386,610 12.98 13.05 12.88 0 0 0
08/06/2020
12.98
 506,260 12.91 13.12 12.88 83,260 0 1.6
05/06/2020
12.91
 467,340 12.84 12.98 12.63 235,510 0 4.3
04/06/2020
12.84
 224,720 12.84 12.91 12.63 500 0 0.0
03/06/2020
12.84
 437,900 12.70 12.84 12.67 0 10,770 -0.2
02/06/2020
12.70
 359,540 13.05 13.23 12.70 1,000 20,840 -0.4
01/06/2020
13.05
 843,670 12.67 13.26 12.70 12,400 0 0.2
29/05/2020
12.67
 340,810 12.42 12.70 12.35 22,900 80 0.4
28/05/2020
12.42
 323,360 12.46 12.56 12.21 2,590 2,280 0.0
27/05/2020
12.46
 450,340 12.70 12.91 12.46 20 27,460 -0.5
26/05/2020
12.70
 527,040 12.42 12.91 12.53 1,000 186,840 -3.4
25/05/2020
12.42
 915,230 12.07 12.88 12.04 17,970 161,210 -2.6
22/05/2020
12.07
 286,340 12.07 12.11 11.86 6,730 560 0.1
21/05/2020
12.07
 150,760 11.93 12.07 11.86 1,980 0 0.0
20/05/2020
11.93
 252,150 11.90 12.07 11.83 11,910 183,860 -2.9
19/05/2020
11.90
 771,920 12.18 12.28 11.90 0 524,780 -9.0
18/05/2020
12.18
 445,840 11.97 12.67 11.93 0 6,230 -0.1
15/05/2020
11.97
 175,050 11.93 12.11 11.90 1,120 5,660 -0.1

Chính sách bảo mật | Điều khoản sử dụng |