CTCP Long Hậu (lhg)

37.30
-0.50
(-1.32%)
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)
01/09/2017
10.59
 101,180 10.59 10.70 10.37 0 0 0
31/08/2017
10.59
 59,260 10.48 10.61 10.32 10,000 0 0.2
30/08/2017
10.48
 31,750 10.59 10.59 10.32 0 0 0
29/08/2017
10.59
 60,390 10.59 10.72 10.59 0 0 0
28/08/2017
10.59
 95,570 10.23 10.61 10.21 0 0 0
25/08/2017
10.23
 22,420 10.26 10.32 10.21 0 0 0
24/08/2017
10.26
 33,130 10.32 10.37 10.21 0 0 0
23/08/2017
10.32
 62,710 10.32 10.53 10.13 0 0 0
22/08/2017
10.32
 47,040 10.18 10.70 10.18 0 0 0
21/08/2017
10.18
 14,430 10.32 10.32 10.15 0 0 0
18/08/2017
10.32
 26,010 10.15 10.32 10.15 0 0 0
17/08/2017
10.15
 4,010 10.26 10.29 10.15 0 0 0
16/08/2017
10.26
 28,310 10.13 10.32 10.04 0 0 0
15/08/2017
10.13
 24,660 10.32 10.32 10.07 0 0 0
14/08/2017
10.32
 17,510 10.21 10.32 10.04 0 0 0
11/08/2017
10.21
 23,130 10.21 10.21 10.15 0 0 0
10/08/2017
10.21
 39,030 10.15 10.42 10.21 0 0 0
09/08/2017
10.15
 92,460 10.32 10.32 10.15 0 0 0
08/08/2017
10.32
 64,120 10.42 10.42 10.21 0 0 0
07/08/2017
10.42
 13,420 10.48 10.48 10.15 0 0 0
04/08/2017
10.48
 11,580 10.32 10.53 10.32 0 0 0
03/08/2017
10.32
 83,590 10.26 10.32 10.15 0 0 0
02/08/2017
10.26
 42,440 10.40 10.40 10.21 0 0 0
01/08/2017
10.40
 58,210 10.40 10.40 10.21 0 0 0
31/07/2017
10.40
 18,320 10.53 10.53 10.32 0 0 0
28/07/2017
10.53
 23,580 10.53 10.59 10.32 0 0 0
27/07/2017
10.53
 41,300 10.61 10.64 10.32 5,000 0 0.1
26/07/2017
10.61
 16,380 10.64 10.72 10.21 0 0 0
25/07/2017
10.64
 70,570 9.99 10.67 10.04 0 3,350 -0.1
24/07/2017
9.99
 36,250 10.37 10.42 9.99 0 550 -0.0
21/07/2017
10.37
 271,560 10.67 10.67 10.32 0 0 0
20/07/2017
10.67
 164,600 11.13 11.13 10.64 0 0 0
19/07/2017
11.13
 12,420 11.08 11.21 10.97 3,000 0 0.1
18/07/2017
11.08
 64,340 11.40 11.40 10.94 0 0 0
17/07/2017
11.40
 42,150 11.46 11.46 10.91 0 0 0
14/07/2017
11.46
 55,220 11.51 11.67 11.27 5,500 0 0.1
13/07/2017
11.51
 62,850 11.24 11.84 11.24 4,900 0 0.1
12/07/2017
11.24
 28,230 11.24 11.35 11.24 10,920 0 0.2
11/07/2017
11.24
 14,600 11.35 11.35 11.18 6,630 0 0.1
10/07/2017
11.35
 137,320 11.51 11.51 10.86 13,900 0 0.3
07/07/2017
11.51
 43,580 11.73 11.73 11.51 0 20 -0.0
06/07/2017
11.73
 67,890 11.73 11.73 11.51 8,120 130 0.2
05/07/2017
11.73
 62,930 11.62 11.73 11.40 4,250 0 0.1
04/07/2017
11.62
 93,290 11.73 11.94 11.56 5,020 0 0.1
03/07/2017
11.73
 125,310 11.35 11.78 11.40 0 0 0
30/06/2017
11.35
 83,650 11.35 11.67 11.21 4,800 900 0.1
29/06/2017
11.35
 48,280 11.48 11.62 11.24 5,600 0 0.1
28/06/2017
11.48
 121,980 11.65 11.65 11.18 3,210 0 0.1
27/06/2017
11.65
 183,910 11.89 11.89 11.35 4,770 0 0.1
26/06/2017
11.89
 116,140 12.16 12.19 11.73 40,110 0 0.9
23/06/2017
12.16
 518,740 11.40 12.19 11.51 88,290 0 2.0
22/06/2017
11.40
 380,820 10.67 11.40 10.75 19,200 9,180 0.2
21/06/2017
10.67
 56,590 10.67 10.72 10.64 25,000 1,000 0.5
20/06/2017
10.67
 105,630 10.70 10.78 10.59 40,000 0 0.8
19/06/2017
10.70
 47,720 10.83 10.83 10.70 1,630 110 0.0
16/06/2017
10.83
 40,860 10.61 10.94 10.59 6,930 0 0.1
15/06/2017
10.61
 53,870 10.59 10.61 10.32 20,000 20 0.4
14/06/2017
10.59
 38,230 10.64 10.64 10.59 0 3,420 -0.1
13/06/2017
10.64
 46,630 10.59 10.64 10.59 0 210 -0.0
12/06/2017
10.59
 65,240 10.75 10.75 10.59 20 0 0.0
09/06/2017
10.75
 95,560 10.70 10.75 10.61 3,010 0 0.1
08/06/2017
10.70
 122,250 10.80 10.80 10.59 1,600 0 0.0
07/06/2017
10.80
 54,910 10.80 10.80 10.67 3,000 0 0.1
06/06/2017
10.80
 46,290 10.80 10.86 10.72 0 8,000 -0.2
05/06/2017
10.80
 45,320 10.83 10.86 10.75 0 3,650 -0.1
02/06/2017
10.83
 37,530 10.80 10.86 10.64 0 0 0
01/06/2017
10.80
 61,160 10.67 10.94 10.64 2,500 1,320 0.0
31/05/2017
10.67
 42,290 10.86 10.86 10.64 0 0 0
30/05/2017
10.86
 46,680 10.86 10.91 10.64 0 0 0
29/05/2017
10.86
 29,990 10.86 10.86 10.70 80 0 0.0
26/05/2017
10.86
 78,530 10.70 11.10 10.64 0 0 0
25/05/2017
10.70
 105,940 10.75 10.91 10.70 0 3,120 -0.1
24/05/2017
10.75
 48,900 10.97 10.97 10.75 240 0 0.0
23/05/2017
10.97
 66,690 10.97 11.08 10.70 0 0 0
22/05/2017
10.97
 56,600 11.05 11.10 10.64 0 0 0
19/05/2017
11.05
 116,660 10.86 11.05 10.67 0 0 0
18/05/2017
10.86
 252,660 11.35 11.35 10.83 3,630 0 0.1
17/05/2017
11.35
 69,840 11.65 11.65 11.13 930 0 0.0
16/05/2017
11.65
 183,690 11.48 12.05 11.65 0 760 -0.0
15/05/2017
11.48
 425,650 10.75 11.48 10.94 230 0 0.0
12/05/2017
10.75
 69,980 10.51 10.80 10.42 0 0 0
11/05/2017
10.51
 79,770 10.59 10.59 10.42 0 0 0
10/05/2017
10.59
 138,240 10.67 10.75 10.53 0 0 0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2017
10.67
 127,770 10.67 11.08 10.67 20 11,650 -0.2
08/05/2017
10.67
 167,200 10.92 10.92 10.67 40 10,500 -0.2
05/05/2017
10.92
 56,500 10.97 10.97 10.67 2,150 190 0.0
04/05/2017
10.97
 102,370 11.05 11.07 10.84 18,950 0 0.4
03/05/2017
11.05
 166,060 10.82 11.10 10.90 1,000 0 0.0
28/04/2017
10.82
 138,250 10.52 10.90 10.52 7,860 0 0.2
27/04/2017
10.52
 62,840 10.47 10.52 10.44 0 0 0
26/04/2017
10.47
 97,060 10.39 10.47 10.32 610 400 0.0
25/04/2017
10.39
 134,210 10.49 10.54 10.26 10 0 0.0
24/04/2017
10.49
 176,310 10.44 10.57 10.42 0 0 0
21/04/2017
10.44
 286,410 10.67 10.67 10.09 1,950 0 0.0
20/04/2017
10.67
 45,020 10.69 10.74 10.52 1,500 0 0.0
19/04/2017
10.69
 97,990 10.72 10.72 10.49 510 0 0.0
18/04/2017
10.72
 74,740 10.74 10.77 10.44 200 0 0.0
17/04/2017
10.74
 61,990 10.54 11.02 10.44 1,200 50 0.0
14/04/2017
10.54
 202,140 10.42 11.10 10.39 10,500 0 0.2
13/04/2017
10.42
 98,020 10.52 10.54 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |