CTCP Long Hậu (lhg)

37.75
0.05
(0.13%)
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)
19/09/2022
28.44
 690,200 30.54 30.54 28.44 49,800 13,700 1.1
16/09/2022
30.54
 547,000 31.70 31.88 30.40 13,000 185,800 -5.9
15/09/2022
31.70
 510,700 31.56 32.68 30.81 0 143,100 0.9
14/09/2022
31.56
 304,000 31.97 31.97 31.16 25,600 600 3.8
13/09/2022
31.97
 597,800 31.30 32.41 31.16 291,900 4,409 3.8
12/09/2022
31.30
 686,500 31.79 31.83 30.54 5,900 83,912 0.9
09/09/2022
31.79
 1,374,700 31.97 32.32 30.18 28,500 2,100 0.9
08/09/2022
31.97
 525,900 33.04 33.40 31.97 39,600 89,300 -1.8
07/09/2022
33.04
 1,144,500 34.78 34.78 32.41 21,700 48,600 -1.0
06/09/2022
34.78
 676,900 35.54 35.72 34.42 3,500 231,300 -8.9
05/09/2022
35.54
 269,400 36.07 36.16 35.36 2,100 11,400 -0.4
31/08/2022
36.07
 451,700 35.18 36.07 34.47 73,100 21,500 2.1
30/08/2022
35.18
 443,100 34.82 36.16 34.73 1,800 63,800 -2.4
29/08/2022
34.82
 944,300 35.98 35.98 33.48 10,800 16,000 -0.2
26/08/2022
35.98
 699,900 36.12 36.92 35.72 6,600 13,500 -0.3
25/08/2022
36.12
 753,200 37.06 37.06 35.94 53,300 268,700 -8.7
24/08/2022
37.06
 689,200 36.43 37.23 35.98 84,900 21,500 2.6
23/08/2022
36.43
 1,072,700 34.65 36.52 34.29 109,600 41,800 2.8
22/08/2022
34.65
 801,400 33.84 34.78 33.04 10,800 100,300 -3.5
19/08/2022
33.84
 559,200 34.29 35.00 33.66 31,100 5,500 1.0
18/08/2022
34.29
 610,900 34.96 34.96 34.02 70,000 10,600 2.3
17/08/2022
34.96
 856,200 35.23 35.90 34.60 22,000 0 0.9
16/08/2022
35.23
 422,700 35.00 35.81 34.73 13,900 1,000 0.5
15/08/2022
35.00
 619,900 34.56 35.72 34.82 67,500 55,900 0.5
12/08/2022
34.56
 2,074,700 32.32 34.56 31.79 59,600 16,400 1.7
11/08/2022
32.32
 538,600 32.81 33.22 31.79 2,700 9,100 -0.2
10/08/2022
32.81
 915,200 31.07 33.04 31.25 12,900 280,000 -9.8
09/08/2022
31.07
 1,325,400 30.90 31.43 30.00 10,700 664,400 -22.7
08/08/2022
30.90
 780,700 31.79 32.23 30.81 900 83,200 -2.8
05/08/2022
31.79
 395,800 31.97 32.19 31.65 3,900 8,600 -0.2
04/08/2022
31.97
 795,200 33.04 33.31 31.88 2,500 212,100 -7.5
03/08/2022
33.04
 677,300 32.64 33.57 32.19 41,300 0 1.5
02/08/2022
32.64
 321,900 32.86 33.04 32.15 6,200 9,100 -0.1
01/08/2022
32.86
 482,200 32.59 33.04 32.15 18,400 49,700 -1.2
29/07/2022
32.59
 159,800 32.68 33.04 32.50 8,400 200 0.3
28/07/2022
32.68
 434,700 31.34 33.22 31.70 15,500 0 0.6
27/07/2022
31.34
 179,900 31.34 32.10 30.72 6,000 3,500 0.1
26/07/2022
31.34
 154,700 32.01 32.15 31.34 12,200 0 0.4
25/07/2022
32.01
 235,400 31.34 32.37 31.16 40,900 1,000 1.4
22/07/2022
31.34
 202,200 31.34 32.01 31.12 31,900 20,400 0.2
21/07/2022
31.34
 191,800 31.65 31.70 31.25 37,500 8,700 1.0
20/07/2022
31.65
 297,100 30.90 32.15 31.16 2,200 5,600 -0.1
19/07/2022
30.90
 249,000 30.27 31.25 29.91 6,300 2,500 0.1
18/07/2022
30.27
 277,400 30.36 30.98 30.23 38,700 1,900 1.2
15/07/2022
30.36
 282,200 30.81 31.07 30.09 0 5,000 -0.2
14/07/2022
30.81
 267,600 29.60 30.81 28.84 39,100 0 1.3
13/07/2022
29.60
 261,800 28.98 30.27 29.06 1,100 5,400 -0.1
12/07/2022
28.98
 163,400 27.10 28.98 27.10 100 5,400 -0.2
11/07/2022
27.10
 146,700 27.77 28.13 26.88 500 5,000 -0.1
08/07/2022
27.77
 119,800 26.70 28.13 26.88 168,900 458,200 -0.1
07/07/2022
26.70
 162,200 26.97 27.50 26.30 6,800 14,200 -0.2
06/07/2022
26.97
 170,300 28.22 28.48 26.97 1,300 5,200 -0.1
05/07/2022
28.22
 163,400 28.57 29.29 28.22 4,200 17,500 -0.4
04/07/2022
28.57
 178,700 29.29 29.91 28.57 26,600 76,200 -1.6
01/07/2022
29.29
 239,900 29.29 29.29 28.13 12,200 9,800 0.1
30/06/2022
29.29
 182,200 30.00 30.14 28.57 40,000 5,900 1.1
29/06/2022
30.00
 184,200 29.91 30.72 29.47 6,600 14,000 -0.2
28/06/2022
29.91
 157,000 29.20 30.09 29.20 46,700 1,000 1.5
27/06/2022
29.20
 246,500 28.13 29.73 28.04 11,200 3,400 0.3
24/06/2022
28.13
 176,800 28.84 29.47 28.13 10,100 20,400 -0.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 19%
23/06/2022
28.84
 108,700 28.22 29.02 28.13 31,900 20,400 0.4
22/06/2022
28.22
 205,600 27.54 29.06 27.71 13,600 4,100 0.3
21/06/2022
27.54
 528,700 27.75 28.76 26.53 114,300 42,000 2.4
20/06/2022
27.75
 358,200 29.48 29.90 27.75 12,400 26,100 -0.5
17/06/2022
29.48
 329,300 30.32 30.32 28.64 6,000 15,900 -0.3
16/06/2022
30.32
 460,300 30.83 31.37 29.90 24,200 24,400 -0.0
15/06/2022
30.83
 638,000 30.20 30.83 29.77 260,000 34,300 8.3
14/06/2022
30.20
 470,900 29.31 30.32 28.22 154,300 9,700 5.2
13/06/2022
29.31
 714,900 31.50 31.50 29.31 99,400 6,000 3.3
10/06/2022
31.50
 837,600 33.86 34.36 31.50 26,900 22,800 0.2
09/06/2022
33.86
 715,700 32.51 34.74 32.60 41,800 41,900 -0.0
08/06/2022
32.51
 479,100 30.41 32.51 30.57 11,700 0 0.5
07/06/2022
30.41
 777,400 29.65 30.49 28.55 158,200 17,300 5.1
06/06/2022
29.65
 532,800 29.82 30.83 29.48 52,600 17,000 1.3
03/06/2022
29.82
 354,200 30.24 30.70 29.65 800 24,100 -0.8
02/06/2022
30.24
 961,900 29.44 30.74 29.31 146,700 11,700 4.8
01/06/2022
29.44
 471,400 30.07 30.15 29.44 1,800 24,300 -0.8
31/05/2022
30.07
 560,900 30.20 30.20 29.48 80,200 12,700 2.4
30/05/2022
30.20
 632,100 29.31 30.32 29.14 281,100 6,400 9.8
27/05/2022
29.31
 416,100 29.40 29.90 29.31 14,600 3,500 0.4
26/05/2022
29.40
 464,400 29.48 29.99 29.06 3,500 25,100 -0.8
25/05/2022
29.48
 534,300 28.64 29.90 28.30 9,400 1,900 0.3
24/05/2022
28.64
 350,300 28.60 28.64 26.95 32,000 20,000 0.4
23/05/2022
28.60
 420,000 27.75 29.31 27.92 54,100 17,900 1.2
20/05/2022
27.75
 907,400 27.37 28.22 25.69 5,000 594,100 -19.4
19/05/2022
27.37
 548,300 27.37 27.75 26.11 10,300 276,100 -8.6
18/05/2022
27.37
 255,000 27.29 28.22 26.95 19,200 9,500 0.3
17/05/2022
27.29
 430,400 25.77 27.54 24.76 74,300 40,400 1.1
16/05/2022
25.77
 998,000 27.71 28.64 25.77 41,300 17,500 0.7
13/05/2022
27.71
 1,174,500 29.77 29.77 27.71 86,300 270,200 -6.0
12/05/2022
29.77
 578,500 32.01 32.01 29.77 45,100 237,600 -7.0
11/05/2022
32.01
 796,300 32.85 33.35 31.16 168,900 458,200 -11.0
10/05/2022
32.85
 1,198,000 31.29 32.85 29.10 537,900 27,500 19.9
09/05/2022
31.29
 971,800 33.61 33.61 31.29 172,300 600 6.4
06/05/2022
33.61
 679,000 36.09 36.09 33.61 7,300 15,800 -0.3
05/05/2022
36.09
 884,500 34.74 36.64 34.58 252,000 40,700 8.9
04/05/2022
34.74
 764,400 37.06 39.59 34.74 70,200 105,100 -1.3
29/04/2022
37.06
 719,700 36.98 38.74 36.89 29,800 103,000 -3.3
28/04/2022
36.98
 646,500 34.58 36.98 34.95 100,800 33,700 2.9
27/04/2022
34.58
 976,400 35.38 35.71 33.86 136,800 41,200 3.9

Chính sách bảo mật | Điều khoản sử dụng |