CTCP Long Hậu (lhg)

25.95
-1.90
(-6.82%)
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
(2025-03-10) 		-8.70 -23.80% 1,819,900 -312,000 -10.1
27.85
36.55
27.85
2 tháng
(2025-02-07) 		-7.75 -21.77% 3,971,300 -351,600 -11.5
27.85
37.50
27.85
3 tháng
(2025-01-08) 		-6.65 -19.28% 5,188,700 -240,500 -7.6
27.85
37.50
27.85
6 tháng
(2024-10-10) 		-8.75 -23.91% 12,908,800 -430,700 -14.5
27.85
38
27.85
12 tháng
(2024-04-15) 		-3.67 -11.66% 41,774,300 -996,100 -36.3
27.85
42
27.85
24 tháng
(2023-04-19) 		5.53 24.76% 96,274,000 1,698,965 40.9
21.12
42
27.85
36 tháng
(2022-04-25) 		-8.16 -22.65% 178,324,400 1,012,644 33.7
13.04
42
27.85
60 tháng
(2020-05-04) 		15.83 131.79% 405,580,590 3,875,564 196.6
12.02
51.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
37
 130,900 37 37.20 36.60 1,100 1,500 -0.0
07/11/2024
36.75
 120,500 37.60 37.60 36.65 0 26,000 -1.0
06/11/2024
37.40
 385,100 35.90 37.55 35.65 0 0 0
05/11/2024
35.55
 19,800 35.15 35.80 35.15 3,400 2,200 0.0
04/11/2024
35.15
 68,600 35.10 35.60 35.10 15,300 9,100 0.2
01/11/2024
35.65
 72,700 35.75 36 35.60 23,900 42,200 -0.7
31/10/2024
35.75
 75,200 36.50 36.50 35.75 0 44,100 -1.6
30/10/2024
36.45
 94,400 36.75 36.75 35.95 1,600 500 0.0
29/10/2024
36.40
 82,800 35.85 36.40 35.80 8,300 3,500 0.2
28/10/2024
35.80
 28,900 35.45 36.10 35.45 0 7,100 -0.3
25/10/2024
35.45
 53,300 35.90 35.90 35.35 0 0 0
24/10/2024
35.65
 55,900 35.90 36.50 35.65 3,100 300 0.1
23/10/2024
35.90
 46,800 35.80 35.90 35.55 12,200 5,800 0.2
22/10/2024
35.80
 113,100 35.60 35.85 35.10 0 17,200 -0.6
21/10/2024
35.10
 84,500 35.50 36 35 1,900 10,400 -0.3
18/10/2024
36.10
 49,300 35.65 36.55 35.65 0 0 0
17/10/2024
35.95
 10,600 36.30 36.30 35.55 0 400 -0.0
16/10/2024
35.80
 47,900 36.15 36.15 35.80 0 4,700 -0.2
15/10/2024
36.25
 58,400 36.50 36.65 35.70 0 3,100 -0.1
14/10/2024
36.55
 49,800 37.05 37.05 36.35 0 0 0
11/10/2024
36.50
 27,200 36.60 36.60 36.25 0 200 -0.0
10/10/2024
36.60
 151,600 36.80 36.80 36.30 127,400 0 4.7
09/10/2024
36
 80,700 35.50 36.25 35.45 2,200 0 0.1
08/10/2024
35.50
 40,500 35.15 35.60 35.10 400 2,800 -0.1
07/10/2024
35.15
 62,700 35.20 35.60 35 1,800 31,700 -1.1
04/10/2024
35.10
 167,400 35.55 35.85 35.10 0 42,500 -1.5
03/10/2024
35.55
 297,600 36.10 36.50 35.55 0 33,600 -1.2
02/10/2024
36.10
 174,700 36.50 36.90 36.10 3,500 12,100 -0.3
01/10/2024
36.60
 211,700 36.90 37.10 36.55 9,600 1,100 0.3
30/09/2024
36.80
 189,900 37 37.30 36.55 4,400 35,500 -1.1
27/09/2024
37
 306,000 37.05 38 37 15,400 64,600 -1.8
26/09/2024
37.40
 91,400 38.50 38.50 37.40 300 0 0.0
25/09/2024
38.05
 237,400 38 38.95 37.70 0 3,900 -0.2
24/09/2024
37.90
 290,400 36.90 37.90 36.80 19,500 40,700 -0.8
23/09/2024
36.90
 158,000 37.20 37.20 36.50 100 71,700 -2.6
20/09/2024
37.20
 123,100 37.90 37.90 37.15 0 200 -0.0
19/09/2024
37.70
 164,800 37.20 37.80 36.85 30,000 700 1.1
18/09/2024
37.20
 69,900 36.95 37.80 36.50 0 4,800 -0.2
17/09/2024
36.95
 94,600 36.30 36.95 36 40,900 20,900 0.7
16/09/2024
36.20
 97,900 36.60 36.95 36.20 35,000 2,000 1.2
13/09/2024
36.75
 101,400 36.85 36.85 36.45 16,500 0 0.6
12/09/2024
36.85
 90,000 36.75 37.25 36.50 6,900 30,100 -0.8
11/09/2024
36.65
 127,400 36.90 37.25 36.30 7,200 100 0.3
10/09/2024
37.40
 125,500 37.20 37.40 36.50 0 11,000 -0.4
09/09/2024
37.20
 49,900 37.20 37.35 36.90 0 0 0
06/09/2024
37.20
 190,900 37.20 37.20 36.55 32,000 2,700 1.1
05/09/2024
37.05
 140,300 37.90 37.90 36.85 0 6,000 -0.2
04/09/2024
37.90
 161,700 37.40 37.95 37.30 4,900 4,900 0.0
30/08/2024
38
 74,400 38.15 38.70 38 900 200 0.0
29/08/2024
38.15
 150,400 38.45 38.45 37.90 2,000 2,500 -0.0
28/08/2024
38.45
 75,100 38.05 38.60 38 0 900 -0.0
27/08/2024
38.05
 162,700 38.85 38.85 37.90 200 5,900 -0.2
26/08/2024
38.50
 189,900 39.55 39.55 38 600 21,300 -0.8
23/08/2024
39.30
 103,600 39.90 39.90 39.25 300 1,500 -0.0
22/08/2024
39.80
 245,500 40 40 39.20 1,800 5,000 -0.1
21/08/2024
39.60
 169,100 39.80 39.95 39.35 13,800 0 0.5
20/08/2024
39.80
 209,500 39.75 40.80 39.30 10,800 200 0.4
19/08/2024
39.75
 175,200 39.40 40.90 39.30 800 2,300 -0.1
16/08/2024
39.35
 250,100 38.50 39.90 35.75 20,600 26,800 -0.2
15/08/2024
38.40
 125,500 38.95 39 38.10 8,000 7,800 0.0
14/08/2024
39.40
 95,300 39.40 39.60 38.60 12,200 5,800 0.3
13/08/2024
39.40
 137,300 39.35 39.40 38.50 33,600 5,700 1.1
12/08/2024
39.40
 134,100 38.70 39.40 38.45 10,000 5,700 0.2
09/08/2024
39.15
 119,200 39 39.15 38.25 10,000 18,400 -0.3
08/08/2024
39
 158,700 38.55 39 38.05 10,800 5,300 0.2
07/08/2024
39
 99,600 38 39 37.55 11,800 13,700 -0.1
06/08/2024
38.30
 207,200 38.20 38.80 37 29,600 7,400 0.8
05/08/2024
37.20
 191,900 37.10 39.50 37 12,400 16,900 -0.2
02/08/2024
38.85
 379,600 37 40.25 36.70 32,400 45,500 -0.5
01/08/2024
37.65
 564,000 40 40 37.65 5,400 18,700 -0.5
31/07/2024
40.45
 279,100 41.50 41.50 39.65 20,400 60,700 -1.6
30/07/2024
41.60
 325,100 42.35 42.35 39.15 8,000 14,900 -0.3
29/07/2024
42
 161,200 42.20 42.45 41.10 8,000 14,900 -0.3
26/07/2024
41.70
 287,500 41.70 41.70 40.80 18,200 7,700 0.4
25/07/2024
41.50
 418,600 39.40 41.95 38.80 72,300 68,800 0.1
24/07/2024
39.40
 216,500 38.80 39.70 38 12,900 2,700 0.4
23/07/2024
39.40
 281,400 39.40 39.90 38.30 104,400 27,200 3.1
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19%
22/07/2024
38.85
 374,600 40.40 40.95 38.50 51,400 27,000 0.9
19/07/2024
40.60
 294,800 41.13 41.75 39.93 50,000 98,000 -2.0
18/07/2024
41.79
 516,400 40.12 41.89 38.83 142,000 70,700 3.0
17/07/2024
40.12
 496,700 41.27 41.60 39.17 146,300 42,300 4.4
16/07/2024
41.75
 422,800 41.17 42.03 41.08 45,300 168,600 -5.4
15/07/2024
41.56
 753,500 39.55 41.99 39.55 194,400 244,100 -2.2
12/07/2024
39.36
 246,600 40.41 40.41 39.36 5,100 78,900 -3.1
11/07/2024
40.03
 346,500 39.07 40.65 39.07 107,000 83,500 1.0
10/07/2024
39.07
 365,100 39.88 40.41 38.78 150,700 77,300 3.0
09/07/2024
39.84
 311,500 40.17 40.84 39.55 12,700 179,800 -7.0
08/07/2024
39.88
 757,000 37.83 39.88 37.45 143,900 251,800 -4.4
05/07/2024
37.30
 135,900 37.11 37.45 36.78 7,300 0 0.3
04/07/2024
37.30
 136,700 37.73 37.73 36.40 2,600 11,000 -0.3
03/07/2024
37.50
 641,800 36.44 37.73 36.44 155,300 291,600 -5.3
02/07/2024
36.35
 125,600 36.64 36.64 35.82 0 27,600 -1.0
01/07/2024
36.30
 212,400 35.44 36.59 35.35 116,900 12,400 4.0
28/06/2024
35.73
 262,900 36.73 36.78 35.35 102,100 30,200 2.7
27/06/2024
36.49
 439,000 35.82 36.68 35.82 172,600 1,600 6.5
26/06/2024
35.82
 289,200 34.49 35.82 34.49 127,800 20,700 3.9
25/06/2024
34.77
 150,500 34.20 34.82 34.20 30,200 3,200 1.0
24/06/2024
34.20
 439,800 34.58 35.35 34.01 11,700 16,200 -0.2
21/06/2024
34.68
 149,700 34.87 34.87 34.44 6,800 33,000 -0.9
20/06/2024
34.58
 230,500 34.96 35.11 34.39 0 28,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |