CTCP Long Hậu (lhg)

37.70
-0.10
(-0.26%)
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)
25/06/2018
12.38
 67,140 12.55 12.55 12.38 0 0 0
22/06/2018
12.55
 144,340 12.59 12.59 12.11 0 0 0
21/06/2018
12.59
 86,810 12.79 12.79 12.55 0 0 0
20/06/2018
12.79
 100,150 12.86 13.13 12.59 2,800 0 0.1
19/06/2018
12.86
 271,400 13.27 13.27 12.38 5,000 0 0.1
18/06/2018
13.27
 207,530 13.88 13.88 13.27 5,000 0 0.1
15/06/2018
13.88
 217,190 13.95 14.08 13.78 2,500 0 0.1
14/06/2018
13.95
 184,380 13.81 14.26 13.68 0 0 0
13/06/2018
13.81
 109,070 14.08 14.22 13.74 10 1,500 -0.0
12/06/2018
14.08
 352,070 14.49 14.49 13.95 104,550 0 2.2
11/06/2018
14.49
 379,100 14.77 14.83 14.15 79,450 0 1.7
08/06/2018
14.77
 143,780 14.77 15.17 14.66 11,500 0 0.3
07/06/2018
14.77
 831,840 13.81 14.77 13.68 18,000 30,620 -0.3
06/06/2018
13.81
 95,200 13.88 13.88 13.64 300 0 0.0
05/06/2018
13.88
 201,980 13.88 14.08 13.64 200 0 0.0
04/06/2018
13.88
 94,180 13.61 14.15 13.47 0 0 0
01/06/2018
13.61
 160,100 14.26 14.29 13.61 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2018
14.26
 45,450 13.51 14.29 13.74 4,000 0 0.1
30/05/2018
13.51
 154,480 13.47 13.60 13.29 0 1,370 -0.0
29/05/2018
13.47
 124,260 13.06 13.73 13.06 0 0 0
28/05/2018
13.06
 227,950 13.92 13.92 13.03 102,440 200 2.2
25/05/2018
13.92
 78,450 13.98 14.08 13.73 57,960 0 1.3
24/05/2018
13.98
 40,770 13.98 14.20 13.66 200 150 0.0
23/05/2018
13.98
 59,400 13.60 14.04 13.35 12,960 0 0.3
22/05/2018
13.60
 145,260 13.92 13.92 13.35 62,480 0 1.3
21/05/2018
13.92
 36,420 14.17 14.23 13.92 0 4,000 -0.1
18/05/2018
14.17
 79,590 14.17 14.23 13.85 0 0 0
17/05/2018
14.17
 82,820 14.17 14.20 13.92 0 2,560 -0.1
16/05/2018
14.17
 53,950 14.49 14.49 14.04 5,000 10 0.1
15/05/2018
14.49
 96,310 14.23 14.55 13.92 0 0 0
14/05/2018
14.23
 131,790 13.79 14.23 13.35 1,200 0 0.0
11/05/2018
13.79
 758,420 14.80 14.80 13.79 5,100 102,000 -2.1
10/05/2018
14.80
 370,630 15.31 15.31 14.80 5,000 4,430 0.0
09/05/2018
15.31
 171,440 15.82 15.82 15.25 10 10 0
08/05/2018
15.82
 153,810 16.04 16.07 15.50 0 0 0
07/05/2018
16.04
 126,930 15.72 16.07 15.44 3,430 0 0.1
04/05/2018
15.72
 105,300 15.66 16.10 15.66 0 0 0
03/05/2018
15.66
 285,610 15.18 15.94 15.15 25,000 4,600 0.5
02/05/2018
15.18
 306,330 15.63 15.69 15.06 24,600 300 0.6
27/04/2018
15.63
 220,520 15.82 15.82 15.18 0 0 0
26/04/2018
15.82
 257,910 16.39 16.39 15.37 100 0 0.0
24/04/2018
16.39
 329,480 16.83 16.89 16.32 0 3,310 -0.1
23/04/2018
16.83
 731,430 15.75 16.83 16.76 0 0 0
20/04/2018
15.75
 154,750 15.44 15.75 15.18 0 0 0
19/04/2018
15.44
 184,180 15.63 15.63 15.18 0 1,500 -0.0
18/04/2018
15.63
 260,800 15.56 15.82 15.31 3,040 0 0.1
17/04/2018
15.56
 177,510 15.56 15.69 15.25 960 10 0.0
16/04/2018
15.56
 131,110 15.94 15.94 15.50 0 1,200 -0.0
13/04/2018
15.94
 224,520 16.01 16.32 15.69 20 0 0.0
12/04/2018
16.01
 334,740 15.82 16.07 15.50 100,000 0 2.5
11/04/2018
15.82
 472,310 16.45 16.45 15.82 260,800 1,800 6.6
10/04/2018
16.45
 619,960 16.45 16.83 15.63 242,000 300 6.3
09/04/2018
16.45
 467,540 16.13 16.51 15.82 160,500 7,340 4.0
06/04/2018
16.13
 412,980 16.13 16.57 15.94 183,220 0 4.7
05/04/2018
16.13
 412,890 15.50 16.13 15.44 350 9,000 -0.2
04/04/2018
15.50
 420,320 15.63 16.07 15.50 1,400 0 0.0
03/04/2018
15.63
 579,120 15.02 15.75 14.87 71,470 8,450 1.5
02/04/2018
15.02
 394,930 14.55 15.06 14.30 52,680 12,000 0.9
30/03/2018
14.55
 159,290 14.42 14.87 14.17 1,800 0 0.0
29/03/2018
14.42
 311,910 13.92 14.68 13.92 10,000 0 0.2
28/03/2018
13.92
 36,760 14.04 14.11 13.92 100 0 0.0
27/03/2018
14.04
 126,720 13.63 14.17 13.66 1,000 150 0.0
26/03/2018
13.63
 67,740 13.54 13.66 13.35 0 0 0
23/03/2018
13.54
 198,280 13.73 13.79 13.29 5,910 400 0.1
22/03/2018
13.73
 173,990 13.85 13.98 13.66 5,000 1,600 0.1
21/03/2018
13.85
 221,970 14.04 14.11 13.70 2,010 1,500 0.0
20/03/2018
14.04
 325,900 13.29 14.04 13.29 15,000 8,650 0.1
19/03/2018
13.29
 547,750 14.20 14.20 13.29 0 870 -0.0
16/03/2018
14.20
 314,080 14.68 14.68 14.04 0 0 0
15/03/2018
14.68
 147,310 14.77 14.77 14.42 0 2,000 -0.0
14/03/2018
14.77
 235,290 14.74 15.06 14.42 0 870 -0.0
13/03/2018
14.74
 583,530 14.17 14.74 13.92 7,640 0 0.2
12/03/2018
14.17
 579,920 14.55 15.12 13.92 400 0 0.0
09/03/2018
14.55
 273,430 14.33 15.15 14.36 250 12,290 -0.3
08/03/2018
14.33
 965,800 13.41 14.33 13.47 32,760 370 0.7
07/03/2018
13.41
 408,470 13.13 13.47 13.10 0 0 0
06/03/2018
13.13
 207,100 13.10 13.47 13.03 2,900 0 0.1
05/03/2018
13.10
 828,940 12.24 13.10 12.24 7,000 1,000 0.1
02/03/2018
12.24
 96,040 12.24 12.34 12.05 3,170 0 0.1
01/03/2018
12.24
 67,630 12.15 12.53 12.05 910 0 0.0
28/02/2018
12.15
 43,410 12.18 12.24 12.05 510 0 0.0
27/02/2018
12.18
 73,110 12.27 12.34 12.08 1,600 0 0.0
26/02/2018
12.27
 50,730 12.43 12.49 12.21 11,250 0 0.2
23/02/2018
12.43
 68,850 12.43 12.56 12.34 6,000 14,700 -0.2
22/02/2018
12.43
 103,240 12.02 12.53 12.02 500 0 0.0
21/02/2018
12.02
 86,650 11.96 12.27 11.96 0 0 0
13/02/2018
11.96
 45,100 11.83 12.34 11.83 2,700 0 0.1
12/02/2018
11.83
 19,840 11.64 11.83 11.42 0 0 0
09/02/2018
11.64
 67,250 11.64 11.64 11.26 0 0 0
08/02/2018
11.64
 48,240 11.83 11.89 11.58 0 2,800 -0.1
07/02/2018
11.83
 63,870 11.39 11.93 11.58 0 0 0
06/02/2018
11.39
 224,310 11.80 11.80 10.98 0 0 0
05/02/2018
11.80
 203,720 12.53 12.65 11.80 0 0 0
02/02/2018
12.53
 73,040 12.59 12.78 12.46 0 0 0
01/02/2018
12.59
 155,990 12.81 12.91 12.40 1,200 0 0.0
31/01/2018
12.81
 135,880 12.78 13.03 12.72 0 0 0
30/01/2018
12.78
 166,430 12.65 12.78 12.37 1,500 0 0.0
29/01/2018
12.65
 124,010 12.72 12.97 12.59 730 0 0.0
26/01/2018
12.72
 278,330 12.94 13.00 12.65 4,320 3,920 0.0
25/01/2018
12.94
 730,590 12.37 13.22 12.84 3,030 2,660 0.0

Chính sách bảo mật | Điều khoản sử dụng |