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
26.60
2 tháng
(2026-08-10) 		-0.52 -1.94% 3,178,900 18,000 1.4
25.85
27.25
26.60
3 tháng
(2026-07-10) 		-0.43 -1.60% 4,841,400 80,600 3.1
25.25
27.25
26.60
6 tháng
(2026-04-13) 		0.36 1.38% 9,084,200 388,300 11.7
25.06
27.25
26.60
12 tháng
(2025-10-13) 		-1.73 -6.14% 21,693,400 -439,500 -13.8
24.83
29.05
26.60
24 tháng
(2024-10-18) 		-5.32 -16.80% 69,022,900 -5,013,700 -162.9
21.32
33.34
26.60
36 tháng
(2023-10-24) 		1.38 5.51% 121,361,900 -5,377,035 -180.0
21.32
36.85
26.60
60 tháng
(2021-11-03) 		-12.96 -32.97% 312,486,700 -1,099,856 2.3
11.44
45.22
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
12.18
 201,980 12.36 12.36 11.97 200 0 0.0
04/06/2018
12.18
 94,180 12.42 12.42 11.82 0 0 0
01/06/2018
11.94
 160,100 12.54 12.54 11.94 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2018
12.51
 45,450 12.18 12.54 12.06 4,000 0 0.1
30/05/2018
11.85
 154,480 11.65 11.93 11.65 0 1,370 0.0
29/05/2018
11.82
 124,260 12.04 12.04 11.46 0 0 0
28/05/2018
11.46
 227,950 11.99 12.02 11.43 102,440 200 2.2
25/05/2018
12.21
 78,450 12.27 12.35 12.04 57,960 0 1.3
24/05/2018
12.27
 40,770 12.46 12.46 11.99 200 150 0.0
23/05/2018
12.27
 59,400 11.71 12.32 11.71 12,960 0 0.3
22/05/2018
11.93
 145,260 12.04 12.21 11.71 62,480 0 1.3
21/05/2018
12.21
 36,420 12.49 12.49 12.21 0 4,000 -0.1
18/05/2018
12.43
 79,590 12.43 12.49 12.15 0 0 0
17/05/2018
12.43
 82,820 12.38 12.46 12.21 0 2,560 -0.1
16/05/2018
12.43
 53,950 12.71 12.71 12.32 5,000 10 0.1
15/05/2018
12.71
 96,310 12.49 12.76 12.21 0 0 0
14/05/2018
12.49
 131,790 12.10 12.49 11.71 1,200 0 0.0
11/05/2018
12.10
 758,420 12.68 12.71 12.10 5,100 102,000 -2.1
10/05/2018
12.99
 370,630 13.21 13.43 12.99 5,000 4,430 0.0
09/05/2018
13.43
 171,440 13.60 13.82 13.37 10 10 0
08/05/2018
13.87
 153,810 14.10 14.10 13.60 0 0 0
07/05/2018
14.07
 126,930 14.10 14.10 13.54 3,430 0 0.1
04/05/2018
13.79
 105,300 13.85 14.12 13.74 0 0 0
03/05/2018
13.74
 285,610 13.32 13.99 13.29 25,000 4,600 0.5
02/05/2018
13.32
 306,330 13.32 13.76 13.21 24,600 300 0.6
27/04/2018
13.71
 220,520 13.60 13.87 13.32 0 0 0
26/04/2018
13.87
 257,910 14.37 14.37 13.49 100 0 0.0
24/04/2018
14.37
 329,480 14.82 14.82 14.32 0 3,310 -0.1
23/04/2018
14.76
 731,430 14.76 14.76 14.71 0 0 0
20/04/2018
13.82
 154,750 13.51 13.82 13.32 0 0 0
19/04/2018
13.54
 184,180 13.43 13.60 13.32 0 1,500 0.0
18/04/2018
13.71
 260,800 13.87 13.87 13.43 3,040 0 0.1
17/04/2018
13.65
 177,510 13.60 13.76 13.37 960 10 0.0
16/04/2018
13.65
 131,110 13.87 13.87 13.60 0 1,200 0.0
13/04/2018
13.99
 224,520 14.04 14.32 13.76 20 0 0.0
12/04/2018
14.04
 334,740 13.76 14.10 13.60 100,000 0 2.5
11/04/2018
13.87
 472,310 14.43 14.43 13.87 260,800 1,800 6.6
10/04/2018
14.43
 619,960 14.43 14.76 13.71 242,000 300 6.3
09/04/2018
14.43
 467,540 13.87 14.48 13.87 160,500 7,340 4.0
06/04/2018
14.15
 412,980 14.26 14.54 13.99 183,220 0 4.7
05/04/2018
14.15
 412,890 13.60 14.15 13.54 350 9,000 -0.2
04/04/2018
13.60
 420,320 13.87 14.10 13.60 1,400 0 0.0
03/04/2018
13.71
 579,120 13.18 13.82 13.04 71,470 8,450 1.5
02/04/2018
13.18
 394,930 12.99 13.21 12.54 52,680 12,000 0.9
30/03/2018
12.76
 159,290 13.04 13.04 12.43 1,800 0 0.0
29/03/2018
12.65
 311,910 12.21 12.88 12.21 10,000 0 0.2
28/03/2018
12.21
 36,760 12.38 12.38 12.21 100 0 0.0
27/03/2018
12.32
 126,720 11.99 12.43 11.99 1,000 150 0.0
26/03/2018
11.96
 67,740 11.77 11.99 11.71 0 0 0
23/03/2018
11.88
 198,280 11.77 12.10 11.65 5,910 400 0.1
22/03/2018
12.04
 173,990 12.27 12.27 11.99 5,000 1,600 0.1
21/03/2018
12.15
 221,970 12.32 12.38 12.02 2,010 1,500 0.0
20/03/2018
12.32
 325,900 11.65 12.32 11.65 15,000 8,650 0.1
19/03/2018
11.65
 547,750 12.21 12.21 11.65 0 870 0.0
16/03/2018
12.46
 314,080 12.46 12.88 12.32 0 0 0
15/03/2018
12.88
 147,310 12.82 12.96 12.65 0 2,000 0.0
14/03/2018
12.96
 235,290 13.21 13.21 12.65 0 870 0.0
13/03/2018
12.93
 583,530 12.21 12.93 12.21 7,640 0 0.2
12/03/2018
12.43
 579,920 12.43 13.26 12.21 400 0 0.0
09/03/2018
12.76
 273,430 13.29 13.29 12.60 250 12,290 -0.3
08/03/2018
12.57
 965,800 11.82 12.57 11.82 32,760 370 0.7
07/03/2018
11.77
 408,470 11.52 11.82 11.49 0 0 0
06/03/2018
11.52
 207,100 11.60 11.82 11.43 2,900 0 0.1
05/03/2018
11.49
 828,940 10.74 11.49 10.74 7,000 1,000 0.1
02/03/2018
10.74
 96,040 10.57 10.82 10.57 3,170 0 0.1
01/03/2018
10.74
 67,630 10.66 10.99 10.57 910 0 0.0
28/02/2018
10.66
 43,410 10.74 10.74 10.57 510 0 0.0
27/02/2018
10.68
 73,110 10.66 10.82 10.60 1,600 0 0.0
26/02/2018
10.77
 50,730 10.91 10.96 10.71 11,250 0 0.2
23/02/2018
10.91
 68,850 10.93 11.02 10.82 6,000 14,700 -0.2
22/02/2018
10.91
 103,240 10.60 10.99 10.54 500 0 0.0
21/02/2018
10.54
 86,650 10.71 10.77 10.49 0 0 0
13/02/2018
10.49
 45,100 10.38 10.82 10.38 2,700 0 0.1
12/02/2018
10.38
 19,840 10.02 10.38 10.02 0 0 0
09/02/2018
10.21
 67,250 9.88 10.21 9.88 0 0 0
08/02/2018
10.21
 48,240 10.16 10.43 10.16 0 2,800 -0.1
07/02/2018
10.38
 63,870 10.32 10.46 10.16 0 0 0
06/02/2018
9.99
 224,310 9.99 10.27 9.63 0 0 0
05/02/2018
10.35
 203,720 10.99 11.10 10.35 0 0 0
02/02/2018
10.99
 73,040 10.93 11.21 10.93 0 0 0
01/02/2018
11.04
 155,990 11.24 11.32 10.88 1,200 0 0.0
31/01/2018
11.24
 135,880 11.43 11.43 11.16 0 0 0
30/01/2018
11.21
 166,430 11.10 11.21 10.85 1,500 0 0.0
29/01/2018
11.10
 124,010 11.38 11.38 11.04 730 0 0.0
26/01/2018
11.16
 278,330 11.40 11.40 11.10 4,320 3,920 0.0
25/01/2018
11.35
 730,590 11.60 11.60 11.27 3,030 2,660 0.0
22/01/2018
10.85
 141,300 10.85 10.85 10.85 0 7,660 -0.1
19/01/2018
10.16
 149,750 10.32 10.32 10.16 0 0 0
18/01/2018
10.21
 118,830 10.16 10.27 9.93 14,020 0 0.3
17/01/2018
10.16
 158,690 10.32 10.54 10.16 6,700 0 0.1
16/01/2018
10.38
 209,890 10.60 10.60 10.35 5,000 0 0.1
15/01/2018
10.54
 215,560 10.27 10.66 10.13 10,000 0 0.2
12/01/2018
10.27
 298,380 10.54 10.71 10.24 32,000 3,480 0.5
11/01/2018
10.43
 315,730 10.16 10.43 10.05 54,300 2,800 1.0
10/01/2018
10.05
 287,920 10.24 10.24 10.05 5,200 0 0.1
09/01/2018
10.13
 203,940 10.05 10.27 9.96 0 0 0
08/01/2018
9.99
 171,000 9.99 10.10 9.96 0 0 0
05/01/2018
10.05
 403,570 9.66 10.13 9.66 0 1,880 0.0
04/01/2018
9.66
 191,160 9.71 9.82 9.63 9,800 25,000 -0.3
03/01/2018
9.66
 151,850 9.66 9.82 9.55 0 0 0

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