CTCP Long Hậu (lhg)

36.05
-0.75
(-2.04%)
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
(2024-11-04) 		0.90 2.56% 3,496,300 -47,200 -1.8
34.70
38
36.05
2 tháng
(2024-10-07) 		0.90 2.56% 4,782,600 -38,400 -1.4
34.70
38
36.05
3 tháng
(2024-09-05) 		-1 -2.70% 8,282,800 -201,300 -7.3
34.70
38.05
36.05
6 tháng
(2024-06-07) 		2.09 6.15% 26,514,500 -369,900 -15.1
33.96
42
36.05
12 tháng
(2023-12-11) 		7.25 25.16% 51,493,900 -1,179,035 -42.6
27.75
42
36.05
24 tháng
(2022-12-15) 		16.99 89.10% 93,679,400 2,091,365 54.1
18.62
42
36.05
36 tháng
(2021-12-20) 		-5.43 -13.09% 233,357,600 4,181,044 179.9
13.04
51.55
36.05
60 tháng
(2019-12-31) 		24.70 217.57% 409,314,030 3,339,164 197.6
8.44
51.55
36.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
29.61
 959,800 29.42 30.47 28.28 300,500 165,000 4.3
22/09/2023
29.42
 637,800 28.13 29.42 26.94 178,600 130,700 1.4
21/09/2023
28.13
 292,200 27.99 28.56 27.23 3,500 15,200 -0.3
20/09/2023
27.99
 185,400 27.23 27.99 27.13 9,700 31,100 -0.6
19/09/2023
27.23
 110,100 27.56 27.70 26.75 1,000 11,100 -0.3
18/09/2023
27.56
 136,500 27.42 27.70 27.13 0 0 0
15/09/2023
27.42
 124,500 27.42 27.75 26.84 0 1,700 -0.0
14/09/2023
27.42
 282,400 28.09 28.28 26.75 3,500 1,200 0.1
13/09/2023
28.09
 205,900 28.32 28.56 27.75 1,300 8,900 -0.2
12/09/2023
28.32
 207,500 27.89 28.37 27.75 12,000 0 0.4
11/09/2023
27.89
 339,400 28.95 29.52 27.80 400 11,700 -0.3
08/09/2023
28.95
 484,500 27.70 29.14 27.75 8,400 18,400 -0.3
07/09/2023
27.70
 463,100 27.66 28.09 27.37 5,100 0 0.1
06/09/2023
27.66
 409,800 26.51 27.66 26.46 3,600 8,500 -0.1
05/09/2023
26.51
 74,100 26.46 26.84 26.46 0 0 0
31/08/2023
26.46
 152,600 25.98 26.75 25.89 400 0 0.0
30/08/2023
25.98
 67,100 26.18 26.37 25.89 0 2,000 -0.1
29/08/2023
26.18
 46,900 26.08 26.46 25.89 2,400 1,900 0.0
28/08/2023
26.08
 35,100 25.94 26.18 25.79 6,200 300 0.2
25/08/2023
25.94
 88,900 25.55 25.94 25.32 33,400 400 0.9
24/08/2023
25.55
 115,000 25.17 25.60 24.98 42,900 30,000 0.4
23/08/2023
25.17
 106,200 25.22 25.60 25.12 16,800 19,300 -0.1
22/08/2023
25.22
 256,800 25.17 25.32 24.31 7,400 2,500 0.1
21/08/2023
25.17
 188,200 25.46 25.46 24.69 12,700 32,100 -0.5
18/08/2023
25.46
 620,900 27.13 27.13 25.32 68,300 13,800 1.5
17/08/2023
27.13
 213,400 27.23 27.32 26.89 40,300 0 1.1
16/08/2023
27.23
 148,700 27.42 27.56 27.13 46,000 0 1.3
15/08/2023
27.42
 427,400 26.70 27.51 26.75 49,300 0 1.4
14/08/2023
26.70
 124,600 26.37 26.75 26.56 13,000 500 0.3
11/08/2023
26.37
 214,400 26.75 26.75 26.08 0 400 -0.0
10/08/2023
26.75
 156,800 26.75 26.89 26.51 1,000 38,800 -1.1
09/08/2023
26.75
 161,400 26.65 26.94 26.60 0 1,000 -0.0
08/08/2023
26.65
 161,600 26.65 26.94 26.46 100 2,900 -0.1
07/08/2023
26.65
 137,100 26.75 27.18 25.36 3,500 40,000 -1.0
04/08/2023
26.75
 191,800 26.41 26.89 26.41 0 2,100 -0.1
03/08/2023
26.41
 127,600 26.70 26.75 26.37 1,200 5,000 -0.1
02/08/2023
26.70
 101,000 26.75 26.84 26.46 0 11,800 -0.3
01/08/2023
26.75
 228,000 26.65 27.23 26.51 1,800 1,300 0.0
31/07/2023
26.65
 248,600 26.65 27.03 26.51 1,000 1,400 -0.0
28/07/2023
26.65
 764,300 27.32 27.32 26.46 17,600 92,200 -2.1
27/07/2023
27.32
 159,900 27.51 27.61 27.13 0 0 0
26/07/2023
27.51
 83,800 27.42 27.61 27.27 6,500 1,100 0.2
25/07/2023
27.42
 250,500 27.70 27.70 26.84 2,400 32,500 -0.9
24/07/2023
27.70
 286,100 27.70 28.18 27.66 27,000 2,000 0.7
21/07/2023
27.70
 167,200 27.61 27.85 27.51 5,000 23,600 -0.5
20/07/2023
27.61
 87,700 27.42 27.66 27.13 1,500 15,300 -0.4
19/07/2023
27.42
 448,600 26.84 28.18 26.75 0 16,200 -0.5
18/07/2023
26.84
 226,800 26.84 27.13 26.70 2,200 17,200 -0.4
17/07/2023
26.84
 178,800 26.94 27.03 26.84 10,000 100 0.3
14/07/2023
26.94
 132,300 27.13 27.32 26.80 55,200 1,500 1.5
13/07/2023
27.13
 161,400 26.84 27.23 26.84 7,000 2,200 0.1
12/07/2023
26.84
 118,200 27.03 27.23 26.65 0 2,400 -0.1
11/07/2023
27.03
 234,100 26.84 27.42 26.46 5,300 1,400 0.1
10/07/2023
26.84
 245,800 26.70 27.03 26.60 1,400 27,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |