CTCP Long Hậu (lhg)

28.95
0.15
(0.52%)
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
(2025-11-19) 		-1.85 -6.04% 1,690,200 -276,600 -8.2
28.65
30.65
28.95
2 tháng
(2025-10-20) 		-0.10 -0.35% 4,325,800 -419,600 -12.6
28.65
31.35
28.95
3 tháng
(2025-09-22) 		-2.55 -8.13% 6,410,200 -756,700 -22.9
28.65
31.80
28.95
6 tháng
(2025-06-23) 		-0.93 -3.12% 25,477,700 -2,708,800 -82.2
28.65
33.99
28.95
12 tháng
(2024-12-24) 		-6.51 -18.45% 46,375,200 -4,925,900 -146.0
23.01
35.50
28.95
24 tháng
(2024-01-02) 		2.12 7.94% 98,676,500 -6,163,435 -190.6
23.01
39.76
28.95
36 tháng
(2023-01-04) 		8.59 42.54% 140,372,300 -2,957,735 -95.2
17.63
39.76
28.95
60 tháng
(2021-01-14) 		-0.05 -0.18% 372,557,500 116,344 60.9
12.34
48.80
28.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2016
10.79
 205,740 10.98 10.98 10.70 0 0 0
17/05/2016
10.98
 283,170 11.13 11.17 10.98 0 0 0
16/05/2016
11.13
 204,750 10.79 11.22 10.79 0 0 0
13/05/2016
10.79
 907,260 10.12 10.79 9.55 100 0 0.0
12/05/2016
10.12
 200,400 10.84 10.84 10.12 0 0 0
11/05/2016
10.84
 124,790 10.84 10.94 10.51 0 0 0
10/05/2016
10.84
 182,160 11.17 11.17 10.41 0 0 0
09/05/2016
11.17
 179,540 11.37 11.41 10.79 0 0 0
06/05/2016
11.37
 145,520 11.65 11.70 11.13 0 0 0
05/05/2016
11.65
 797,910 11.70 11.89 11.22 300 0 0.0
04/05/2016
11.70
 597,030 11.60 11.70 11.27 0 0 0
29/04/2016
11.60
 289,720 11.41 11.70 11.41 0 0 0
28/04/2016
11.41
 172,300 11.37 11.41 11.17 0 0 0
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016
11.37
 1,096,560 11.46 11.94 11.03 0 2,500 -0.1
26/04/2016
11.46
 392,190 11.46 11.87 11.28 0 0 0
25/04/2016
11.46
 383,500 10.74 11.46 10.70 0 0 0
22/04/2016
10.74
 137,160 10.97 10.97 10.61 0 5,000 -0.1
21/04/2016
10.97
 225,810 10.56 11.10 10.79 0 2,800 -0.1
20/04/2016
10.56
 220,350 10.38 10.65 10.38 26,270 5,200 0.5
19/04/2016
10.38
 524,470 10.20 10.47 10.16 144,640 2,000 3.3
15/04/2016
10.20
 159,280 10.25 10.34 10.16 0 10 -0.0
14/04/2016
10.25
 212,680 10.65 11.06 10.25 0 4,000 -0.1
13/04/2016
10.65
 231,260 10.07 10.74 10.11 4,500 2,100 0.1
12/04/2016
10.07
 1,031,410 10.79 10.79 10.07 1,500 2,000 -0.0
11/04/2016
10.79
 553,570 11.60 11.60 10.79 6,000 2,420 0.1
08/04/2016
11.60
 404,090 11.64 12.14 11.24 29,650 3,000 0.7
07/04/2016
11.64
 1,134,040 12.41 12.54 11.55 247,290 0 6.4
06/04/2016
12.41
 520,390 12.41 12.54 12.09 3,600 0 0.1
05/04/2016
12.41
 492,200 12.05 12.54 12.05 420 3,000 -0.1
04/04/2016
12.05
 471,030 11.28 12.05 11.24 15,710 6,000 0.2
01/04/2016
11.28
 686,370 11.82 11.82 11.10 0 0 0
31/03/2016
11.82
 652,090 12.68 12.68 11.82 1,000 0 0.0
30/03/2016
12.68
 689,380 12.72 12.81 11.87 4,000 0 0.1
29/03/2016
12.72
 578,850 12.76 12.94 12.59 9,510 0 0.3
28/03/2016
12.76
 949,510 11.96 12.76 11.82 2,590 0 0.1
25/03/2016
11.96
 739,420 11.37 11.96 11.19 0 0 0
24/03/2016
11.37
 578,280 11.19 11.37 10.74 0 0 0
23/03/2016
11.19
 704,410 10.79 11.19 10.74 300 0 0.0
22/03/2016
10.79
 581,010 10.52 10.79 10.52 0 0 0
21/03/2016
10.52
 1,009,640 9.84 10.52 9.84 0 0 0
18/03/2016
9.84
 193,020 9.84 10.02 9.62 0 0 0
17/03/2016
9.84
 680,350 9.21 9.84 9.30 112,310 29,080 1.7
16/03/2016
9.21
 343,420 9.39 9.62 9.21 0 0 0
15/03/2016
9.39
 681,340 9.12 9.39 9.12 0 0 0
14/03/2016
9.12
 562,680 8.90 9.26 8.94 0 0 0
11/03/2016
8.90
 814,200 8.85 9.17 8.81 500 10 0.0
10/03/2016
8.85
 880,420 8.49 8.94 8.49 136,320 1,000 2.6
09/03/2016
8.49
 367,330 8.41 8.54 8.41 50 0 0.0
08/03/2016
8.41
 209,330 8.45 8.49 8.41 0 0 0
07/03/2016
8.45
 521,390 8.45 8.58 8.45 123,000 0 2.3
04/03/2016
8.45
 445,850 8.45 8.49 8.36 3,800 0 0.1
03/03/2016
8.45
 400,840 8.58 8.72 8.41 700 0 0.0
02/03/2016
8.58
 406,570 8.41 8.76 8.45 128,650 0 2.5
01/03/2016
8.41
 198,040 8.41 8.63 8.41 10 0 0.0
29/02/2016
8.41
 819,860 8.41 8.67 8.36 4,130 0 0.1
26/02/2016
8.41
 539,370 8.63 8.63 8.32 0 0 0
25/02/2016
8.63
 678,400 8.81 8.85 8.54 0 16,140 -0.3
24/02/2016
8.81
 681,070 8.94 8.94 8.72 52,100 1,860 1.0
23/02/2016
8.94
 928,820 9.44 9.44 8.90 14,900 0 0.3
22/02/2016
9.44
 643,340 8.99 9.48 9.03 11,000 0 0.2
19/02/2016
8.99
 424,170 8.58 9.08 8.58 15,000 0 0.3
18/02/2016
8.58
 198,750 8.63 8.76 8.54 2,000 0 0.0
17/02/2016
8.63
 160,830 8.67 8.72 8.54 43,000 0 0.8
16/02/2016
8.67
 228,120 8.36 8.67 8.27 0 610 -0.0
15/02/2016
8.36
 78,000 8.41 8.45 8.32 950 0 0.0
05/02/2016
8.41
 173,150 8.32 8.45 8.27 81,610 1,000 1.5
04/02/2016
8.32
 101,640 8.18 8.32 8.09 0 0 0
03/02/2016
8.18
 107,720 8.23 8.23 7.91 0 0 0
02/02/2016
8.23
 93,050 8.23 8.27 8.09 0 0 0
01/02/2016
8.23
 241,600 8.67 8.72 8.23 0 0 0
29/01/2016
8.67
 88,180 8.54 8.67 8.32 1,000 0 0.0
28/01/2016
8.54
 169,050 8.85 8.85 8.45 0 0 0
27/01/2016
8.85
 273,690 8.76 8.90 8.63 610 0 0.0
26/01/2016
8.76
 359,280 9.03 9.03 8.67 0 0 0
25/01/2016
9.03
 674,360 8.54 9.12 8.67 0 500 -0.0
22/01/2016
8.54
 231,890 8.14 8.58 8.14 15,100 0 0.3
21/01/2016
8.14
 281,610 8.49 8.63 8.14 0 0 0
20/01/2016
8.49
 136,030 8.14 8.54 8.14 6,700 0 0.1
19/01/2016
8.14
 59,930 7.96 8.27 7.96 0 0 0
18/01/2016
7.96
 284,600 8.18 8.18 7.82 10,090 0 0.2
15/01/2016
8.18
 136,080 8.18 8.32 8.00 0 0 0
14/01/2016
8.18
 462,350 8.58 8.58 8.14 0 0 0
13/01/2016
8.58
 305,780 8.54 8.67 8.45 0 0 0
12/01/2016
8.54
 455,680 8.63 8.67 8.45 0 0 0
11/01/2016
8.63
 339,100 8.81 8.90 8.54 0 0 0
08/01/2016
8.81
 324,640 8.45 8.90 8.27 0 0 0
07/01/2016
8.45
 348,920 8.45 8.49 8.09 0 0 0
06/01/2016
8.45
 567,650 8.00 8.54 8.05 26,000 0 0.5
05/01/2016
8.00
 227,390 8.27 8.27 7.96 37,050 0 0.7
04/01/2016
8.27
 518,900 7.73 8.27 7.73 0 0 0
31/12/2015
7.73
 301,990 7.46 7.82 7.37 0 0 0
30/12/2015
7.46
 143,970 7.46 7.78 7.46 0 0 0
29/12/2015
7.46
 132,390 7.19 7.51 7.19 0 0 0
28/12/2015
7.19
 133,600 7.15 7.24 7.15 6,150 0 0.1
25/12/2015
7.15
 101,360 7.19 7.19 7.10 0 0 0
24/12/2015
7.19
 36,570 7.15 7.19 7.10 0 0 0
23/12/2015
7.15
 86,360 7.15 7.19 6.97 0 0 0
22/12/2015
7.15
 149,820 6.74 7.15 6.97 0 0 0
21/12/2015
6.74
 556,730 7.15 7.42 6.74 0 0 0
18/12/2015
7.15
 445,760 7.19 7.42 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |