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)
10/08/2017
8.95
 39,030 9.05 9.14 8.95 0 0 0
09/08/2017
8.91
 92,460 8.95 9.03 8.91 0 0 0
08/08/2017
9.05
 64,120 9.14 9.14 8.95 0 0 0
07/08/2017
9.14
 13,420 9.05 9.14 8.91 0 0 0
04/08/2017
9.19
 11,580 9.05 9.24 9.05 0 0 0
03/08/2017
9.05
 83,590 9.00 9.05 8.91 0 0 0
02/08/2017
9.00
 42,440 8.95 9.10 8.95 0 0 0
01/08/2017
9.12
 58,210 9.12 9.12 8.95 0 0 0
31/07/2017
9.12
 18,320 9.10 9.22 9.05 0 0 0
28/07/2017
9.24
 23,580 9.19 9.29 9.05 0 0 0
27/07/2017
9.24
 41,300 9.34 9.34 9.05 5,000 0 0.1
26/07/2017
9.31
 16,380 9.41 9.41 8.95 0 0 0
25/07/2017
9.34
 70,570 8.81 9.36 8.81 0 3,350 -0.1
24/07/2017
8.76
 36,250 9.00 9.14 8.76 0 550 0.0
21/07/2017
9.10
 271,560 9.34 9.34 9.05 0 0 0
20/07/2017
9.36
 164,600 9.76 9.76 9.34 0 0 0
19/07/2017
9.76
 12,420 9.62 9.84 9.62 3,000 0 0.1
18/07/2017
9.72
 64,340 9.60 9.95 9.60 0 0 0
17/07/2017
10.00
 42,150 10.05 10.05 9.57 0 0 0
14/07/2017
10.05
 55,220 10.10 10.24 9.88 5,500 0 0.1
13/07/2017
10.10
 62,850 9.86 10.38 9.86 4,900 0 0.1
12/07/2017
9.86
 28,230 9.86 9.95 9.86 10,920 0 0.2
11/07/2017
9.86
 14,600 9.91 9.95 9.81 6,630 0 0.1
10/07/2017
9.95
 137,320 10.10 10.10 9.53 13,900 0 0.3
07/07/2017
10.10
 43,580 10.29 10.29 10.10 0 20 0.0
06/07/2017
10.29
 67,890 10.24 10.29 10.10 8,120 130 0.2
05/07/2017
10.29
 62,930 10.19 10.29 10.00 4,250 0 0.1
04/07/2017
10.19
 93,290 10.38 10.48 10.14 5,020 0 0.1
03/07/2017
10.29
 125,310 10.00 10.34 10.00 0 0 0
30/06/2017
9.95
 83,650 9.95 10.24 9.84 4,800 900 0.1
29/06/2017
9.95
 48,280 10.00 10.19 9.86 5,600 0 0.1
28/06/2017
10.07
 121,980 10.00 10.17 9.81 3,210 0 0.1
27/06/2017
10.22
 183,910 10.24 10.26 9.95 4,770 0 0.1
26/06/2017
10.43
 116,140 10.67 10.69 10.29 40,110 0 0.9
23/06/2017
10.67
 518,740 10.10 10.69 10.10 88,290 0 2.0
22/06/2017
10.00
 380,820 9.43 10.00 9.43 19,200 9,180 0.2
21/06/2017
9.36
 56,590 9.38 9.41 9.34 25,000 1,000 0.5
20/06/2017
9.36
 105,630 9.38 9.45 9.29 40,000 0 0.8
19/06/2017
9.38
 47,720 9.50 9.50 9.38 1,630 110 0.0
16/06/2017
9.50
 40,860 9.29 9.60 9.29 6,930 0 0.1
15/06/2017
9.31
 53,870 9.29 9.31 9.05 20,000 20 0.4
14/06/2017
9.29
 38,230 9.34 9.34 9.29 0 3,420 -0.1
13/06/2017
9.34
 46,630 9.29 9.34 9.29 0 210 0.0
12/06/2017
9.29
 65,240 9.29 9.34 9.29 20 0 0.0
09/06/2017
9.43
 95,560 9.43 9.43 9.31 3,010 0 0.1
08/06/2017
9.38
 122,250 9.45 9.45 9.29 1,600 0 0.0
07/06/2017
9.48
 54,910 9.48 9.48 9.36 3,000 0 0.1
06/06/2017
9.48
 46,290 9.43 9.53 9.41 0 8,000 -0.2
05/06/2017
9.48
 45,320 9.48 9.53 9.43 0 3,650 -0.1
02/06/2017
9.50
 37,530 9.43 9.53 9.34 0 0 0
01/06/2017
9.48
 61,160 9.36 9.60 9.34 2,500 1,320 0.0
31/05/2017
9.36
 42,290 9.50 9.50 9.34 0 0 0
30/05/2017
9.53
 46,680 9.43 9.57 9.34 0 0 0
29/05/2017
9.53
 29,990 9.50 9.53 9.38 80 0 0.0
26/05/2017
9.53
 78,530 9.38 9.74 9.34 0 0 0
25/05/2017
9.38
 105,940 9.43 9.57 9.38 0 3,120 -0.1
24/05/2017
9.43
 48,900 9.45 9.62 9.43 240 0 0.0
23/05/2017
9.62
 66,690 9.38 9.72 9.38 0 0 0
22/05/2017
9.62
 56,600 9.74 9.74 9.34 0 0 0
19/05/2017
9.69
 116,660 9.48 9.69 9.36 0 0 0
18/05/2017
9.53
 252,660 9.95 9.95 9.50 3,630 0 0.1
17/05/2017
9.95
 69,840 10.00 10.00 9.76 930 0 0.0
16/05/2017
10.22
 183,690 10.43 10.57 10.22 0 760 0.0
15/05/2017
10.07
 425,650 9.67 10.07 9.60 230 0 0.0
12/05/2017
9.43
 69,980 9.22 9.48 9.14 0 0 0
11/05/2017
9.22
 79,770 9.29 9.29 9.14 0 0 0
10/05/2017
9.29
 138,240 9.29 9.43 9.24 0 0 0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2017
9.36
 127,770 9.57 9.72 9.36 20 11,650 -0.2
08/05/2017
9.36
 167,200 9.43 9.51 9.36 40 10,500 -0.2
05/05/2017
9.58
 56,500 9.62 9.62 9.36 2,150 190 0.0
04/05/2017
9.62
 102,370 9.71 9.71 9.51 18,950 0 0.4
03/05/2017
9.69
 166,060 9.65 9.73 9.56 1,000 0 0.0
28/04/2017
9.49
 138,250 9.23 9.56 9.23 7,860 0 0.2
27/04/2017
9.23
 62,840 9.16 9.23 9.16 0 0 0
26/04/2017
9.18
 97,060 9.12 9.18 9.05 610 400 0.0
25/04/2017
9.12
 134,210 9.25 9.25 9.00 10 0 0.0
24/04/2017
9.20
 176,310 9.20 9.27 9.14 0 0 0
21/04/2017
9.16
 286,410 9.36 9.36 8.85 1,950 0 0.0
20/04/2017
9.36
 45,020 9.43 9.43 9.23 1,500 0 0.0
19/04/2017
9.38
 97,990 9.40 9.40 9.20 510 0 0.0
18/04/2017
9.40
 74,740 9.16 9.45 9.16 200 0 0.0
17/04/2017
9.43
 61,990 9.67 9.67 9.16 1,200 50 0.0
14/04/2017
9.25
 202,140 9.14 9.73 9.12 10,500 0 0.2
13/04/2017
9.14
 98,020 9.25 9.25 9.12 0 0 0
12/04/2017
9.23
 97,270 9.12 9.25 9.07 0 0 0
11/04/2017
9.12
 105,810 9.09 9.27 9.03 0 2,860 -0.1
10/04/2017
9.27
 57,350 9.27 9.27 9.07 0 0 0
07/04/2017
9.27
 119,000 9.29 9.29 9.07 0 0 0
05/04/2017
9.29
 117,180 9.25 9.29 9.18 0 0 0
04/04/2017
9.25
 216,850 9.16 9.29 9.03 700 0 0.0
03/04/2017
9.16
 136,710 9.56 9.62 9.16 0 0 0
31/03/2017
9.51
 162,650 9.29 9.60 9.29 2,470 140 0.1
30/03/2017
9.34
 188,490 9.40 9.45 9.07 0 0 0
29/03/2017
9.40
 198,100 9.38 9.54 9.38 0 7,260 -0.2
28/03/2017
9.38
 109,550 9.29 9.58 9.29 7,740 7,900 0.0
27/03/2017
9.29
 234,620 9.38 9.56 9.29 6,700 0 0.1
24/03/2017
9.43
 379,130 9.34 9.80 9.34 0 2,900 -0.1
23/03/2017
9.29
 340,200 9.16 9.69 9.16 13,000 10,000 0.1
22/03/2017
9.49
 761,160 9.96 10.04 9.47 0 0 0
21/03/2017
10.18
 530,770 10.49 10.62 10.13 5,300 20 0.1

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