CTCP Long Hậu (lhg)

26.60
0.20
(0.76%)
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)
22/10/2020
18.38
 122,670 18.31 18.41 18.27 45,400 11,700 0.9
21/10/2020
18.31
 193,460 18.56 18.70 18.31 63,670 24,580 1.0
20/10/2020
18.49
 127,970 18.49 18.81 18.49 14,670 0 0.4
19/10/2020
18.52
 74,530 18.77 18.84 18.52 0 5,780 -0.2
16/10/2020
18.73
 220,380 18.06 18.84 18.06 14,740 3,640 0.3
15/10/2020
18.34
 472,930 18.91 19.13 18.27 23,020 18,950 0.1
14/10/2020
19.02
 243,700 19.13 19.34 19.02 2,200 14,290 -0.3
13/10/2020
19.23
 124,600 19.41 19.41 19.23 2,020 6,940 -0.1
12/10/2020
19.52
 108,250 19.30 19.62 19.30 20,980 3,760 0.5
09/10/2020
19.30
 202,150 19.16 19.52 19.16 3,900 2,000 0.1
08/10/2020
19.37
 412,290 19.94 19.94 19.20 100 7,440 -0.2
07/10/2020
19.94
 337,120 20.41 20.48 19.91 7,710 2,030 0.2
06/10/2020
20.51
 418,630 20.48 20.62 20.19 10,620 13,330 -0.1
05/10/2020
20.19
 466,380 19.27 20.26 19.27 17,090 36,980 -0.5
02/10/2020
19.27
 290,380 19.66 19.87 19.05 4,000 3,410 0.0
01/10/2020
19.55
 152,910 19.69 19.73 19.48 7,750 0 0.2
30/09/2020
19.62
 180,250 19.05 19.62 19.05 3,940 0 0.1
29/09/2020
19.34
 362,640 19.84 19.84 19.34 0 83,240 -2.3
28/09/2020
19.91
 269,180 20.01 20.41 19.91 0 5,110 -0.1
25/09/2020
20.01
 358,150 19.80 20.12 19.77 4,150 5,920 0.0
24/09/2020
19.80
 286,050 19.77 19.91 19.37 4,040 0 0.1
23/09/2020
19.69
 273,620 18.81 19.77 18.81 8,530 0 0.2
22/09/2020
18.81
 395,140 19.05 19.16 18.77 15,720 0 0.4
21/09/2020
19.16
 324,530 19.66 19.73 19.16 4,580 0 0.1
18/09/2020
19.62
 219,460 19.73 19.73 19.55 8,350 0 0.2
17/09/2020
19.69
 227,040 19.91 19.91 19.55 8,910 0 0.2
16/09/2020
19.69
 249,160 19.91 20.01 19.59 3,580 0 0.1
15/09/2020
19.91
 312,010 20.23 20.23 19.91 41,500 2,050 1.1
14/09/2020
20.09
 277,520 19.98 20.41 19.98 18,860 11,010 0.2
11/09/2020
19.94
 274,800 19.91 20.62 19.87 8,670 1,090 0.2
10/09/2020
19.91
 325,420 19.98 20.55 19.73 170 15,210 -0.4
09/09/2020
19.77
 252,640 18.91 19.91 18.91 51,630 50 1.4
08/09/2020
19.34
 474,700 19.20 19.91 19.02 43,020 8,890 0.9
07/09/2020
19.20
 921,870 20.62 20.62 19.20 16,390 20,090 -0.1
04/09/2020
20.62
 460,660 19.77 21.05 19.77 41,860 140 1.2
03/09/2020
20.26
 315,840 20.76 20.87 20.19 80 10,460 -0.3
01/09/2020
20.83
 255,890 20.76 21.05 20.33 22,490 9,620 0.4
31/08/2020
20.76
 811,800 20.33 21.51 19.94 1,820 26,650 -0.7
28/08/2020
20.33
 568,840 21.33 21.61 20.26 2,120 50,000 -1.4
27/08/2020
20.33
 495,680 19.34 20.33 19.20 8,940 41,620 -0.9
26/08/2020
19.02
 924,560 17.88 19.02 17.53 16,930 820 0.4
25/08/2020
17.77
 369,340 17.77 18.09 17.42 1,000 310 0.0
24/08/2020
17.77
 308,190 18.34 18.34 17.56 9,400 0 0.2
21/08/2020
17.92
 355,940 17.31 18.06 17.31 10,490 1,240 0.2
20/08/2020
17.31
 491,510 18.13 18.13 17.28 5,100 31,870 -0.7
19/08/2020
18.09
 295,690 17.92 18.27 17.42 9,630 19,090 -0.2
18/08/2020
18.13
 265,740 17.92 18.41 17.92 1,000 31,480 -0.8
17/08/2020
18.49
 735,530 18.49 18.49 17.13 6,160 37,770 -0.8
14/08/2020
18.41
 1,135,820 17.77 18.41 17.31 31,000 600 0.8
13/08/2020
17.24
 814,430 16.17 17.24 16.00 40,360 0 1.0
12/08/2020
16.14
 793,340 15.50 16.28 15.50 15,420 3,990 0.3
11/08/2020
16.25
 526,840 16.39 16.60 15.82 37,950 24,070 0.3
10/08/2020
16.17
 964,260 15.29 16.17 15.14 78,200 60,000 0.4
07/08/2020
15.14
 776,860 14.72 15.29 14.72 37,840 53,210 -0.3
06/08/2020
14.93
 861,790 14.50 14.93 14.22 87,580 100,000 -0.3
05/08/2020
14.54
 944,890 13.94 14.61 13.90 168,190 0 3.4
04/08/2020
13.94
 707,990 13.65 14.15 13.65 18,330 890 0.3
03/08/2020
13.37
 699,780 13.05 13.86 12.83 129,630 1,090 2.4
31/07/2020
13.05
 451,000 12.94 13.44 12.94 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
13.44
 444,300 12.66 13.79 12.66 3,670 11,480 -0.1
29/07/2020
13.58
 929,400 13.58 13.64 12.90 11,780 1,450 0.2
28/07/2020
13.84
 846,560 13.22 13.94 12.93 83,390 201,270 -2.4
27/07/2020
13.45
 799,350 13.39 14.23 13.19 5,770 500 0.1
24/07/2020
13.45
 2,005,180 13.19 13.90 12.61 157,840 58,060 2.1
23/07/2020
13.13
 786,110 12.77 13.13 12.77 7,770 0 0.2
22/07/2020
12.67
 353,160 12.80 12.87 12.55 3,560 430 0.1
21/07/2020
12.74
 600,600 12.67 12.87 12.58 3,940 7,000 -0.1
20/07/2020
12.58
 516,590 12.58 12.58 12.03 11,060 0 0.2
17/07/2020
11.87
 103,130 11.80 11.90 11.77 1,910 0 0.0
16/07/2020
11.67
 48,290 11.64 11.77 11.64 0 404,810 -7.6
15/07/2020
11.64
 133,520 11.77 11.93 11.64 0 1,730 0.0
14/07/2020
11.74
 142,810 11.64 11.77 11.58 0 0 0
13/07/2020
11.61
 154,230 11.74 11.74 11.61 0 7,130 -0.1
10/07/2020
11.61
 283,310 11.48 11.74 11.38 1,890 0 0.0
09/07/2020
11.51
 92,190 11.64 11.64 11.48 0 0 0
08/07/2020
11.51
 75,010 11.45 11.61 11.41 0 0 0
07/07/2020
11.48
 170,990 11.45 11.58 11.41 170 0 0.0
06/07/2020
11.48
 32,500 11.41 11.64 11.41 2,350 200,370 -3.6
03/07/2020
11.41
 54,100 11.45 11.64 11.38 0 0 0
02/07/2020
11.45
 45,960 11.77 11.77 11.45 300 0 0.0
01/07/2020
11.38
 87,490 11.38 11.70 11.06 2,240 400,190 -7.2
30/06/2020
11.38
 90,250 11.61 11.61 11.38 1,590 13,110 -0.2
29/06/2020
11.41
 145,960 11.67 11.67 11.32 200 12,980 -0.2
26/06/2020
11.58
 102,170 11.70 11.74 11.54 1,590 0 0.0
25/06/2020
11.58
 171,030 11.58 11.77 11.35 9,080 3,840 0.1
24/06/2020
11.32
 183,730 11.64 11.77 11.32 0 20,280 -0.4
23/06/2020
11.51
 1,160,910 12.00 12.03 11.25 82,040 613,450 -9.6
22/06/2020
12.09
 133,600 12.00 12.16 12.00 5,420 0 0.1
19/06/2020
12.09
 298,850 12.16 12.16 11.93 12,630 0 0.2
18/06/2020
12.03
 150,480 11.77 12.12 11.77 0 8,040 -0.1
17/06/2020
11.80
 123,780 11.77 11.87 11.70 0 200 0.0
16/06/2020
11.77
 210,410 11.64 11.90 11.64 2,050 0 0.0
15/06/2020
11.64
 441,750 11.90 12.06 11.41 0 37,220 -0.7
12/06/2020
11.90
 426,220 11.96 12.22 11.90 0 13,280 -0.2
11/06/2020
12.22
 842,880 12.25 12.67 12.03 164,640 6,560 3.1
10/06/2020
12.22
 817,870 12.03 12.55 11.96 9,930 0 0.2
09/06/2020
12.03
 386,610 11.93 12.09 11.93 0 0 0
08/06/2020
12.03
 506,260 11.96 12.16 11.93 83,260 0 1.6
05/06/2020
11.96
 467,340 11.90 12.03 11.70 235,510 0 4.3
04/06/2020
11.90
 224,720 11.83 11.96 11.70 500 0 0.0

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