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
26.40
2 tháng
(2026-08-10) 		-0.52 -1.94% 3,178,900 18,000 1.4
25.85
27.25
26.40
3 tháng
(2026-07-10) 		-0.43 -1.60% 4,841,400 80,600 3.1
25.25
27.25
26.40
6 tháng
(2026-04-13) 		0.36 1.38% 9,084,200 388,300 11.7
25.06
27.25
26.40
12 tháng
(2025-10-13) 		-1.73 -6.14% 21,693,400 -439,500 -13.8
24.83
29.05
26.40
24 tháng
(2024-10-18) 		-5.32 -16.80% 69,022,900 -5,013,700 -162.9
21.32
33.34
26.40
36 tháng
(2023-10-24) 		1.38 5.51% 121,361,900 -5,377,035 -180.0
21.32
36.85
26.40
60 tháng
(2021-11-03) 		-12.96 -32.97% 312,486,700 -1,099,856 2.3
11.44
45.22
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2016
7.66
 518,900 7.66 7.66 7.16 0 0 0
31/12/2015
7.16
 301,990 7.16 7.25 6.83 0 0 0
30/12/2015
6.91
 143,970 6.91 7.20 6.91 0 0 0
29/12/2015
6.91
 132,390 6.66 6.96 6.66 0 0 0
28/12/2015
6.66
 133,600 6.62 6.71 6.62 6,150 0 0.1
25/12/2015
6.62
 101,360 6.66 6.66 6.58 0 0 0
24/12/2015
6.66
 36,570 6.62 6.66 6.58 0 0 0
23/12/2015
6.62
 86,360 6.62 6.66 6.46 0 0 0
22/12/2015
6.62
 149,820 6.58 6.62 6.46 0 0 0
21/12/2015
6.25
 556,730 6.79 6.87 6.25 0 0 0
18/12/2015
6.62
 445,760 6.66 6.87 6.62 0 0 0
17/12/2015
6.66
 127,810 6.75 6.75 6.66 0 0 0
16/12/2015
6.46
 199,740 6.62 6.87 6.46 34,000 0 0.5
15/12/2015
6.58
 63,460 6.58 6.66 6.58 9,000 0 0.1
14/12/2015
6.62
 16,230 6.62 6.62 6.58 3,470 0 0.1
11/12/2015
6.62
 77,500 6.62 6.66 6.58 7,000 0 0.1
10/12/2015
6.41
 167,670 6.54 6.75 6.41 0 3,000 0.0
09/12/2015
6.54
 90,460 6.41 6.54 6.37 0 0 0
08/12/2015
6.37
 28,630 6.41 6.46 6.37 0 0 0
07/12/2015
6.41
 68,720 6.37 6.50 6.37 0 0 0
04/12/2015
6.37
 54,530 6.37 6.46 6.33 0 20 0.0
03/12/2015
6.37
 184,700 6.25 6.37 6.25 0 0 0
02/12/2015
6.29
 58,120 6.29 6.37 6.29 3,000 0 0.0
01/12/2015
6.29
 110,770 6.25 6.33 6.25 1,000 0 0.0
30/11/2015
6.25
 128,960 6.29 6.33 6.21 0 0 0
27/11/2015
6.37
 132,630 6.62 6.66 6.37 1,000 0 0.0
26/11/2015
6.66
 187,460 6.50 6.87 6.46 0 0 0
25/11/2015
6.50
 59,420 6.58 6.58 6.33 0 4,420 -0.1
24/11/2015
6.50
 72,000 6.58 6.58 6.41 0 580 0.0
23/11/2015
6.58
 68,100 6.71 6.71 6.58 3,300 11,860 -0.1
20/11/2015
6.75
 65,270 6.75 6.75 6.54 0 16,000 -0.3
19/11/2015
6.75
 73,050 6.83 6.83 6.54 0 5,000 -0.1
18/11/2015
6.58
 206,250 6.25 6.58 6.25 3,000 5,000 0.0
17/11/2015
6.16
 5,940 6.16 6.16 6.04 0 0 0
16/11/2015
6.12
 32,060 6.21 6.21 5.96 0 0 0
13/11/2015
6.04
 17,230 6.16 6.21 6.04 0 0 0
12/11/2015
6.16
 15,800 6.16 6.16 6.08 0 5,000 -0.1
11/11/2015
6.21
 25,790 6.08 6.21 6.08 200 0 0.0
10/11/2015
6.16
 11,090 6.08 6.16 6.08 0 0 0
09/11/2015
6.12
 22,750 6.29 6.29 6.12 0 0 0
06/11/2015
6.12
 21,550 6.16 6.33 6.08 20 0 0.0
05/11/2015
6.33
 30,650 6.25 6.33 6.21 0 0 0
04/11/2015
6.25
 40,080 6.25 6.33 6.25 0 0 0
03/11/2015
6.33
 49,610 6.16 6.33 6.12 0 0 0
02/11/2015
6.21
 55,740 6.29 6.37 6.21 0 0 0
30/10/2015
6.46
 8,750 6.41 6.54 6.37 0 0 0
29/10/2015
6.50
 94,440 6.29 6.58 6.29 0 0 0
28/10/2015
6.29
 105,140 6.33 6.41 6.21 0 0 0
27/10/2015
6.37
 66,260 6.37 6.41 6.33 0 0 0
26/10/2015
6.41
 28,900 6.54 6.58 6.41 6,770 0 0.1
23/10/2015
6.46
 53,760 6.62 6.66 6.41 80 0 0.0
22/10/2015
6.50
 132,060 6.33 6.54 6.25 0 0 0
21/10/2015
6.41
 126,210 6.75 6.75 6.37 0 26,340 -0.4
20/10/2015
6.75
 459,310 6.66 6.87 6.46 31,560 0 0.5
19/10/2015
6.91
 61,820 6.91 7.04 6.91 26,340 0 0.4
16/10/2015
6.91
 107,450 6.91 7.08 6.83 26,340 0 0.4
15/10/2015
6.96
 85,590 6.87 7.29 6.87 4,600 0 0.1
14/10/2015
6.83
 116,230 6.83 7.08 6.79 0 0 0
13/10/2015
7.08
 394,940 6.58 7.08 6.54 9,100 200 0.1
12/10/2015
6.62
 117,160 6.37 6.66 6.37 8,150 0 0.1
09/10/2015
6.37
 132,020 6.16 6.58 6.16 0 0 0
08/10/2015
6.16
 95,930 5.91 6.16 5.83 0 427,000 -5.6
07/10/2015
5.79
 191,560 6.12 6.29 5.79 0 0 0
06/10/2015
6.12
 254,060 5.96 6.12 5.83 0 1,000,986 -12.9
05/10/2015
5.75
 88,400 5.66 5.87 5.58 0 80,000 -1
02/10/2015
5.58
 50,980 5.83 5.83 5.58 0 0 0
01/10/2015
5.66
 88,790 5.58 5.75 5.54 0 0 0
30/09/2015
5.37
 12,860 5.37 5.50 5.37 0 0 0
29/09/2015
5.37
 20,430 5.33 5.37 5.29 0 0 0
28/09/2015
5.37
 8,050 5.41 5.46 5.37 0 636,701 -7.9
25/09/2015
5.46
 16,030 5.46 5.58 5.41 0 0 0
24/09/2015
5.62
 8,610 5.50 5.62 5.46 0 700,000 -8.8
23/09/2015
5.62
 36,870 5.50 5.62 5.50 0 310,000 -3.9
22/09/2015
5.50
 7,600 5.75 5.75 5.50 0 0 0
21/09/2015
5.54
 108,080 5.54 5.75 5.54 0 0 0
18/09/2015
5.75
 23,740 5.79 5.83 5.54 0 0 0
17/09/2015
5.79
 47,010 5.96 5.96 5.75 0 0 0
16/09/2015
5.79
 16,240 5.87 5.96 5.79 0 0 0
15/09/2015
5.96
 35,930 5.96 5.96 5.83 0 160,000 -2.2
14/09/2015
5.96
 27,780 5.83 6.00 5.83 0 430,000 -6.0
11/09/2015
6.00
 79,480 5.75 6.04 5.62 0 705,000 -9.9
10/09/2015
5.87
 3,140 5.91 5.91 5.83 0 0 0
09/09/2015
5.87
 65,170 5.87 5.96 5.83 0 0 0
08/09/2015
5.58
 77,940 5.25 5.58 5.25 0 0 0
07/09/2015
5.25
 68,820 5.25 5.25 5.16 0 0 0
04/09/2015
5.25
 9,750 5.25 5.25 5.21 0 0 0
03/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
03/09/2015
5.25
 17,590 5.16 5.25 5.12 0 0 0
01/09/2015
4.96
 78,930 5.07 5.07 4.96 0 0 0
31/08/2015
4.99
 67,080 4.96 4.99 4.88 0 0 0
28/08/2015
4.92
 14,660 4.96 4.96 4.92 0 0 0
27/08/2015
4.96
 11,200 4.88 4.96 4.88 0 0 0
26/08/2015
4.92
 22,410 4.76 4.92 4.76 0 0 0
25/08/2015
4.76
 15,150 4.64 4.76 4.45 0 0 0
24/08/2015
4.68
 41,710 4.76 4.76 4.49 0 0 0
21/08/2015
4.80
 29,790 4.92 4.92 4.68 0 0 0
20/08/2015
4.96
 10,230 4.96 4.96 4.84 0 0 0
19/08/2015
4.96
 25,800 4.99 4.99 4.96 0 0 0
18/08/2015
4.96
 30,600 4.88 4.96 4.88 0 0 0
17/08/2015
4.88
 17,220 4.92 4.99 4.84 0 0 0
14/08/2015
4.88
 4,390 4.88 4.99 4.88 0 0 0

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