CTCP Long Hậu (lhg)

26.40
0
(0%)
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)
19/08/2025
30.72
 354,700 30.76 30.81 30.53 103,300 91,000 0.4
18/08/2025
30.58
 301,100 30.48 30.76 30.30 38,500 163,200 -4.1
15/08/2025
30.58
 432,000 31.09 31.09 30.48 18,900 218,000 -6.6
14/08/2025
31.04
 266,800 31.27 31.36 30.95 0 66,700 -2.2
13/08/2025
31.27
 447,400 31.23 31.83 30.95 95,100 25,100 2.4
12/08/2025
30.90
 241,800 31.09 31.27 30.48 100 40,900 -1.4
11/08/2025
30.90
 314,300 30.76 31.36 30.76 27,000 1,200 0.9
08/08/2025
30.58
 222,000 30.95 30.95 30.11 27,000 17,900 0.3
07/08/2025
30.90
 329,200 30.81 31.23 30.62 64,400 5,700 2.0
06/08/2025
30.30
 107,300 29.74 30.30 29.70 17,800 10,800 0.2
05/08/2025
29.65
 287,200 30.07 30.58 29.28 21,100 39,100 -0.6
04/08/2025
29.93
 113,600 29.74 30.35 29.74 2,200 7,600 -0.2
01/08/2025
29.79
 178,000 30.11 30.39 29.79 4,500 5,500 0.0
31/07/2025
29.84
 513,900 29.93 31.04 29.74 91,900 27,900 2.1
30/07/2025
29.46
 449,600 29.28 29.97 29.00 18,200 2,700 0.5
29/07/2025
29.42
 437,100 30.95 30.95 29.42 11,500 10,700 0.0
28/07/2025
30.90
 430,100 31.27 31.27 30.72 35,500 0 1.2
25/07/2025: Cổ tức tiền mặt tỉ lệ: 19%
25/07/2025
30.90
 273,100 31.23 31.74 30.85 2,800 19,400 -0.6
24/07/2025
31.32
 449,300 31.58 31.71 31.32 13,600 22,100 -0.3
23/07/2025
31.49
 392,200 31.67 31.67 31.10 400 102,300 -3.6
22/07/2025
31.49
 293,100 31.45 31.71 31.10 4,100 19,500 -0.5
21/07/2025
31.49
 725,700 31.76 32.02 31.19 24,500 52,900 -1.0
18/07/2025
30.31
 266,200 30.22 30.62 30.09 34,900 24,100 0.4
17/07/2025
29.91
 432,200 30.22 30.27 29.91 55,900 90,400 -1.2
16/07/2025
29.96
 265,500 30.00 30.35 29.96 39,500 73,900 -1.2
15/07/2025
29.96
 459,800 29.83 30.00 29.26 244,700 141,700 3.5
14/07/2025
29.13
 184,300 28.69 29.39 28.42 32,100 52,400 -0.7
11/07/2025
28.69
 119,400 29.04 29.04 28.51 9,000 15,500 -0.2
10/07/2025
29.04
 90,300 29.08 29.34 28.99 900 1,100 0.0
09/07/2025
29.04
 156,800 29.34 29.34 28.99 11,500 1,900 0.3
08/07/2025
29.34
 297,800 29.13 29.39 28.82 171,500 2,600 5.6
07/07/2025
28.51
 95,100 28.12 28.55 28.12 20,500 0 0.7
04/07/2025
27.98
 330,700 27.90 28.42 27.85 58,400 140,700 -2.6
03/07/2025
27.90
 648,600 29.48 29.48 27.68 8,200 133,400 -4.1
02/07/2025
29.74
 322,700 29.21 29.87 29.04 0 52,100 -1.8
01/07/2025
29.21
 483,500 28.20 30.00 28.16 38,300 52,400 -0.5
30/06/2025
28.29
 100,400 28.16 28.51 28.03 0 15,300 -0.5
27/06/2025
28.16
 162,200 28.34 28.51 28.03 0 22,100 -0.7
26/06/2025
28.34
 214,600 28.73 28.82 28.25 2,100 48,300 -1.5
25/06/2025
28.82
 516,200 27.81 28.86 27.63 45,600 14,500 1.0
24/06/2025
27.63
 235,900 27.55 27.98 27.28 10,100 53,800 -1.4
23/06/2025
27.55
 176,400 26.89 27.63 26.67 9,500 19,900 -0.3
20/06/2025
26.84
 86,100 27.15 27.15 26.80 0 15,300 -0.5
19/06/2025
27.20
 78,400 27.20 27.37 26.89 100 26,000 -0.8
18/06/2025
27.33
 119,400 27.50 27.50 26.76 8,500 16,000 -0.2
17/06/2025
27.50
 140,800 27.28 27.85 27.28 35,100 6,100 0.9
16/06/2025
27.28
 105,900 26.84 27.28 26.84 39,100 2,300 1.1
13/06/2025
26.84
 249,300 26.98 27.02 26.49 12,300 40,800 -0.9
12/06/2025
27.20
 187,300 27.11 27.37 26.93 79,400 6,100 2.3
11/06/2025
26.67
 65,700 26.71 26.93 26.62 9,400 4,300 0.2
10/06/2025
26.49
 191,500 26.49 27.15 26.41 66,500 0 -1.1
09/06/2025
26.62
 170,400 27.28 27.28 26.62 2,000 0 -0.6
06/06/2025
27.11
 215,200 27.59 27.59 27.11 42,000 0 0.1
05/06/2025
27.59
 127,600 27.59 27.85 27.46 16,600 0 0.5
04/06/2025
27.59
 154,000 27.63 27.63 27.20 29,000 0 0.7
03/06/2025
27.46
 152,200 27.50 27.72 27.24 29,000 0 0.9
02/06/2025
27.20
 169,700 27.02 27.50 27.02 31,900 0 0.7
30/05/2025
27.02
 211,300 27.55 27.90 26.84 31,000 0 -2.3
29/05/2025
27.50
 238,400 27.55 28.07 27.50 111,700 0 3.0
28/05/2025
27.24
 217,500 27.63 27.94 27.20 23,900 0 0.4
27/05/2025
27.63
 252,500 27.72 27.90 26.80 23,600 42,400 -0.6
26/05/2025
27.59
 437,200 26.23 27.59 25.62 51,300 0 1.1
23/05/2025
26.23
 220,700 26.01 26.76 25.53 87,300 18,500 2.1
22/05/2025
26.01
 122,000 26.58 26.67 25.97 800 0 -1.4
21/05/2025
26.58
 307,000 25.88 26.58 25.40 118,700 0 2.1
20/05/2025
25.79
 114,800 25.97 25.97 25.53 25,300 0 0.7
19/05/2025
25.79
 177,600 26.01 26.19 25.00 49,300 0 1.0
16/05/2025
26.05
 214,400 26.27 26.27 25.97 41,000 0 1.1
15/05/2025
26.23
 162,000 26.71 26.71 26.05 2,600 0 -0.2
14/05/2025
26.71
 458,800 26.76 27.02 25.88 59,200 200 1.8
13/05/2025
26.67
 422,500 26.36 26.93 26.36 125,500 5,900 3.6
12/05/2025
26.05
 317,300 26.14 26.54 25.66 47,300 4,800 1.3
09/05/2025
25.97
 423,200 25.27 26.76 25.27 2,700 54,500 -1.5
08/05/2025
25.18
 386,600 24.56 25.48 24.52 22,000 2,800 0.5
07/05/2025
24.30
 128,000 24.12 24.43 23.86 10,100 700 0.3
06/05/2025
23.82
 363,500 24.43 24.52 23.86 62,800 180,600 -3.2
05/05/2025
24.21
 213,300 23.95 24.26 23.69 56,700 0 1.5
29/04/2025
23.42
 364,300 23.42 23.60 23.12 57,800 202,100 -3.8
28/04/2025
23.38
 333,600 24.39 24.39 23.29 600 205,500 -5.5
25/04/2025
24.21
 175,800 24.65 24.65 24.04 10,000 4,000 0.2
24/04/2025
24.21
 394,700 24.48 24.96 24.17 15,800 203,000 -5.2
23/04/2025
23.69
 455,500 24.48 24.48 23.16 27,500 210,100 -4.9
22/04/2025
23.20
 363,100 23.47 23.47 21.93 20,000 24,500 -0.1
21/04/2025
23.20
 307,200 22.63 23.25 22.06 11,200 3,900 0.2
18/04/2025
22.63
 405,100 22.28 22.85 22.28 34,900 200,100 -4.3
17/04/2025
21.84
 413,200 21.10 21.93 21.10 132,000 200,200 -1.7
16/04/2025
21.32
 314,900 21.80 21.98 21.23 41,000 8,200 0.8
15/04/2025
21.84
 1,050,000 23.29 23.38 21.80 3,800 648,700 -16.3
14/04/2025
23.42
 591,300 24.39 24.56 23.03 39,900 200,100 -4.2
11/04/2025
23.51
 792,400 23.34 23.69 22.68 13,400 400,000 -10.1
10/04/2025
24.34
 475,200 24.34 24.34 24.34 47,200 421,400 -10.4
09/04/2025
22.76
 166,300 22.76 22.76 22.76 20,000 0 0.5
08/04/2025
24.43
 41,800 24.43 24.43 24.43 1,800 11,100 -0.3
04/04/2025
26.23
 122,200 26.23 26.23 26.23 6,300 100,300 -2.8
03/04/2025
28.16
 385,100 28.20 29.74 28.16 300 87,600 -2.8
02/04/2025
30.27
 43,700 30.31 30.53 30.27 0 10,300 -0.4
01/04/2025
30.27
 23,700 30.44 30.44 30.27 0 2,600 -0.1
31/03/2025
30.35
 71,100 30.35 30.35 30.05 0 0 0
28/03/2025
30.40
 65,300 30.48 30.57 30.40 7,000 0 0.2
27/03/2025
30.44
 34,800 30.44 30.53 30.40 0 0 0

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