CTCP Long Hậu (lhg)

37.70
0.50
(1.34%)
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
(2024-08-20) 		-2.10 -5.28% 2,794,500 50,230 1.9
36.20
39.80
37.70
2 tháng
(2024-07-22) 		-1.15 -2.96% 7,776,200 155,030 5.9
36.20
42
37.70
3 tháng
(2024-06-21) 		3.02 8.72% 15,270,600 91,545 1.8
34.20
42
37.70
6 tháng
(2024-03-25) 		3.55 10.39% 30,906,400 -593,755 -22.5
29.71
42
37.70
12 tháng
(2023-09-25) 		8.09 27.30% 58,615,000 1,323,310 35.9
25.22
42
37.70
24 tháng
(2022-09-30) 		15.29 68.21% 102,239,600 3,055,010 80.0
13.04
42
37.70
36 tháng
(2021-10-05) 		-6.35 -14.42% 251,902,000 4,286,589 181.8
13.04
51.55
37.70
60 tháng
(2019-10-16) 		25.83 217.66% 409,317,560 3,266,859 205.0
8.44
51.55
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
26.70
 405,100 25.51 26.70 25.12 7,800 3,200 0.1
06/07/2023
25.51
 104,700 25.51 25.65 25.32 0 3,100 -0.1
05/07/2023
25.51
 97,800 25.46 25.79 25.41 100 1,500 -0.0
04/07/2023
25.46
 55,200 25.51 25.70 25.32 200 400 -0.0
03/07/2023
25.51
 95,100 25.41 25.70 25.32 0 16,300 -0.4
30/06/2023
25.41
 115,400 25.46 25.75 25.27 100 2,200 -0.1
29/06/2023
25.46
 162,500 25.75 25.79 25.46 10,100 3,200 0.2
28/06/2023
25.75
 180,000 25.79 25.94 25.70 6,400 3,100 0.1
27/06/2023
25.79
 207,700 25.75 26.08 25.70 200 47,000 -1.3
26/06/2023
25.75
 197,300 26.18 26.27 25.51 0 6,200 -0.2
23/06/2023
26.18
 173,500 26.27 26.46 25.98 300 25,700 -0.7
22/06/2023
26.27
 333,900 26.03 26.41 26.03 6,200 0 0.2
21/06/2023
26.03
 174,200 25.89 26.03 25.75 4,000 0 0.1
20/06/2023
25.89
 141,500 25.41 25.89 25.41 4,500 0 0.1
19/06/2023
25.41
 72,300 25.79 25.79 25.32 4,700 2,000 0.1
16/06/2023
25.79
 87,100 26.08 26.27 25.79 12,000 0 0.3
15/06/2023
26.08
 93,300 25.94 26.08 25.60 12,600 100 0.3
14/06/2023
25.94
 64,000 26.18 26.27 25.89 25,000 300 0.7
13/06/2023
26.18
 110,300 26.08 26.46 25.79 64,100 800 1.7
12/06/2023
26.08
 132,700 25.94 26.13 25.65 58,400 1,600 1.5
09/06/2023: Cổ tức tiền mặt tỉ lệ: 19%
09/06/2023
25.94
 154,200 25.98 26.13 24.31 12,800 500 0.3
08/06/2023
25.98
 260,900 26.39 26.79 25.89 45,300 0 1.3
07/06/2023
26.39
 140,400 26.43 26.70 26.34 2,800 0 0.1
06/06/2023
26.43
 129,700 26.43 26.43 25.98 19,300 100 0.6
05/06/2023
26.43
 285,900 26.16 26.48 25.72 89,900 14,200 2.2
02/06/2023
26.16
 264,300 25.89 26.39 25.63 116,800 7,200 3.2
01/06/2023
25.89
 358,600 25.81 26.52 25.67 111,600 200 3.3
31/05/2023
25.81
 376,600 25.00 25.85 25.00 187,800 500 5.4
30/05/2023
25.00
 240,400 24.82 25.00 24.60 82,100 2,000 2.2
29/05/2023
24.82
 236,400 25.09 25.72 24.78 300 100 0.0
26/05/2023
25.09
 318,700 24.06 25.09 24.11 170,100 2,000 4.7
25/05/2023
24.06
 376,700 23.39 24.38 23.35 0 5,000 -0.1
24/05/2023
23.39
 111,700 23.66 23.75 23.26 500 0 0.0
23/05/2023
23.66
 92,800 23.75 23.97 23.35 6,500 0 0.2
22/05/2023
23.75
 115,900 23.66 24.06 23.66 0 11,000 -0.3
19/05/2023
23.66
 104,300 23.26 23.66 23.22 1,700 0 0.0
18/05/2023
23.26
 84,800 23.22 23.39 22.95 0 0 0
17/05/2023
23.22
 130,900 23.80 23.84 23.22 0 7,000 -0.2
16/05/2023
23.80
 65,900 23.75 24.02 23.57 0 200 -0.0
15/05/2023
23.75
 214,900 24.38 24.47 23.75 38,600 6,500 0.9
12/05/2023
24.38
 134,200 24.29 24.51 24.15 47,900 0 1.3
11/05/2023
24.29
 223,100 24.47 24.51 24.02 54,000 0 1.5
10/05/2023
24.47
 354,300 23.97 24.73 24.11 56,800 1,800 1.5
09/05/2023
23.97
 260,000 23.93 24.29 23.84 61,000 500 1.6
08/05/2023
23.93
 279,000 23.57 24.42 23.57 48,000 800 1.3
05/05/2023
23.57
 254,300 23.75 23.97 23.22 15,800 1,900 0.4
04/05/2023
23.75
 483,100 22.32 23.97 22.59 40,400 4,800 0.9
28/04/2023
22.32
 394,100 21.43 22.64 21.61 2,000 8,800 -0.2
27/04/2023
21.43
 78,400 21.43 21.79 21.39 0 13,000 -0.3
26/04/2023
21.43
 80,700 21.12 21.43 20.98 0 12,800 -0.3
25/04/2023
21.12
 105,100 21.52 21.52 21.12 0 13,100 -0.3
24/04/2023
21.52
 120,300 21.70 21.88 21.21 1,000 11,000 -0.2
21/04/2023
21.70
 166,000 22.32 22.46 21.43 0 11,700 -0.3
20/04/2023
22.32
 160,600 22.32 22.95 22.14 0 12,500 -0.3
19/04/2023
22.32
 384,100 20.89 22.32 20.98 0 2,900 -0.1
18/04/2023
20.89
 44,500 20.54 21.07 20.49 20,500 4,900 0.4
17/04/2023
20.54
 34,700 20.81 20.81 20.40 1,000 1,800 -0.0
14/04/2023
20.81
 78,900 21.16 21.16 20.72 0 3,500 -0.1
13/04/2023
21.16
 36,900 21.52 21.52 20.81 0 2,400 -0.1
12/04/2023
21.52
 129,300 21.03 21.70 21.12 0 3,900 -0.1
11/04/2023
21.03
 46,200 21.07 21.07 20.89 0 1,500 -0.0
10/04/2023
21.07
 116,100 20.36 21.34 20.45 0 3,500 -0.1
07/04/2023
20.36
 81,900 20.36 20.45 20.18 7,700 2,000 0.1
06/04/2023
20.36
 87,200 20.36 20.45 20.18 0 4,200 -0.1
05/04/2023
20.36
 41,200 20.36 20.40 20.09 0 1,400 -0.0
04/04/2023
20.36
 83,900 20.36 20.49 20.31 2,200 2,700 -0.0
03/04/2023
20.36
 73,000 19.91 20.54 19.64 2,900 9,200 -0.1
31/03/2023
19.91
 107,200 19.38 20.09 19.42 0 1,800 -0.0
30/03/2023
19.38
 51,500 19.42 19.47 19.20 0 1,900 -0.0
29/03/2023
19.42
 30,900 19.78 19.78 19.42 0 1,800 -0.0
28/03/2023
19.78
 55,300 19.64 19.82 19.55 0 1,400 -0.0
27/03/2023
19.64
 60,400 19.55 19.64 19.29 15,000 6,700 0.2
24/03/2023
19.55
 55,700 19.42 19.64 19.38 10,000 1,100 0.2
23/03/2023
19.42
 8,600 19.38 19.55 19.24 0 1,000 -0.0
22/03/2023
19.38
 83,700 19.38 19.38 18.97 7,000 69,200 -1.3
21/03/2023
19.38
 23,000 19.55 19.55 19.20 5,000 2,900 -0.0
20/03/2023
19.55
 24,300 19.91 19.91 18.84 3,400 1,000 0.1
17/03/2023
19.91
 15,900 20.00 20.09 19.29 2,500 1,100 0.0
16/03/2023
20.00
 0 20.00 20.00 20.00 19,000 1,000 0.4
15/03/2023
20.00
 67,200 19.55 20.09 19.78 25,800 1,000 0.6
14/03/2023
19.55
 20,900 19.73 19.73 19.29 600 900 -0.0
13/03/2023
19.73
 46,400 19.82 20.09 19.24 17,400 1,000 0.4
10/03/2023
19.82
 66,300 20.00 20.00 19.64 14,000 900 0.3
09/03/2023
20.00
 22,300 19.96 20.00 19.64 0 5,600 -0.1
08/03/2023
19.96
 53,500 19.96 19.96 19.60 3,300 1,300 0.0
07/03/2023
19.96
 20,700 19.64 20.00 19.47 6,400 700 0.1
06/03/2023
19.64
 30,700 19.64 20.05 18.30 1,000 1,100 -0.0
03/03/2023
19.64
 54,500 19.87 20.22 19.64 12,800 1,800 0.2
02/03/2023
19.87
 57,500 20.09 20.09 19.64 200 600 -0.0
01/03/2023
20.09
 66,900 19.87 20.09 19.73 29,000 0 0.7
28/02/2023
19.87
 14,300 19.87 19.87 19.29 0 2,000 -0.0
27/02/2023
19.87
 114,600 19.91 19.91 18.75 18,400 2,100 0.4
24/02/2023
19.91
 12,600 20.45 20.45 19.64 0 1,000 -0.0
23/02/2023
20.45
 70,300 20.00 20.45 19.42 0 2,800 -0.1
22/02/2023
20.00
 52,000 20.45 20.45 19.91 10,500 1,500 0.2
21/02/2023
20.45
 76,700 20.49 20.63 20.36 1,000 300 0.0
20/02/2023
20.49
 101,200 19.69 20.49 19.73 100 200 -0.0
17/02/2023
19.69
 24,400 19.73 20.00 19.38 0 1,700 -0.0
16/02/2023
19.73
 51,700 19.51 19.78 19.29 7,200 800 0.1
15/02/2023
19.51
 34,100 19.06 19.82 19.11 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |