CTCP Long Hậu (lhg)

37.20
-0.50
(-1.33%)
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)
18/09/2020
22.37
 219,460 22.45 22.49 22.29 8,350 0 0.2
17/09/2020
22.45
 227,040 22.45 22.69 22.29 8,910 0 0.2
16/09/2020
22.45
 249,160 22.69 22.81 22.33 3,580 0 0.1
15/09/2020
22.69
 312,010 22.90 23.06 22.69 41,500 2,050 1.1
14/09/2020
22.90
 277,520 22.73 23.26 22.77 18,860 11,010 0.2
11/09/2020
22.73
 274,800 22.69 23.50 22.65 8,670 1,090 0.2
10/09/2020
22.69
 325,420 22.53 23.42 22.49 170 15,210 -0.4
09/09/2020
22.53
 252,640 22.04 22.69 21.56 51,630 50 1.4
08/09/2020
22.04
 474,700 21.88 22.69 21.68 43,020 8,890 0.9
07/09/2020
21.88
 921,870 23.50 23.50 21.88 16,390 20,090 -0.1
04/09/2020
23.50
 460,660 23.10 23.99 22.53 41,860 140 1.2
03/09/2020
23.10
 315,840 23.75 23.79 23.02 80 10,460 -0.3
01/09/2020
23.75
 255,890 23.67 23.99 23.18 22,490 9,620 0.4
31/08/2020
23.67
 811,800 23.18 24.52 22.73 1,820 26,650 -0.7
28/08/2020
23.18
 568,840 23.18 24.64 23.10 2,120 50,000 -1.4
27/08/2020
23.18
 495,680 21.68 23.18 21.88 8,940 41,620 -0.9
26/08/2020
21.68
 924,560 20.26 21.68 19.98 16,930 820 0.4
25/08/2020
20.26
 369,340 20.26 20.63 19.86 1,000 310 0.0
24/08/2020
20.26
 308,190 20.42 20.91 20.02 9,400 0 0.2
21/08/2020
20.42
 355,940 19.73 20.59 19.73 10,490 1,240 0.2
20/08/2020
19.73
 491,510 20.63 20.67 19.69 5,100 31,870 -0.7
19/08/2020
20.63
 295,690 20.67 20.83 19.86 9,630 19,090 -0.2
18/08/2020
20.67
 265,740 21.07 21.07 20.42 1,000 31,480 -0.8
17/08/2020
21.07
 735,530 20.99 21.07 19.53 6,160 37,770 -0.8
14/08/2020
20.99
 1,135,820 19.65 20.99 19.73 31,000 600 0.8
13/08/2020
19.65
 814,430 18.40 19.65 18.24 40,360 0 1.0
12/08/2020
18.40
 793,340 18.52 18.56 17.67 15,420 3,990 0.3
11/08/2020
18.52
 526,840 18.44 18.92 18.03 37,950 24,070 0.3
10/08/2020
18.44
 964,260 17.26 18.44 17.26 78,200 60,000 0.4
07/08/2020
17.26
 776,860 17.02 17.42 16.78 37,840 53,210 -0.3
06/08/2020
17.02
 861,790 16.57 17.02 16.21 87,580 100,000 -0.3
05/08/2020
16.57
 944,890 15.89 16.66 15.84 168,190 0 3.4
04/08/2020
15.89
 707,990 15.24 16.13 15.56 18,330 890 0.3
03/08/2020
15.24
 699,780 14.87 15.80 14.63 129,630 1,090 2.4
31/07/2020
14.87
 451,000 15.32 15.32 14.75 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
15.32
 444,300 15.48 15.72 14.43 11,780 1,450 0.2
29/07/2020
15.48
 929,400 15.77 15.77 14.71 11,780 1,450 0.2
28/07/2020
15.77
 846,560 15.33 15.89 14.74 83,390 201,270 -2.4
27/07/2020
15.33
 799,350 15.33 16.22 15.04 5,770 500 0.1
24/07/2020
15.33
 2,005,180 14.96 15.85 14.37 157,840 58,060 2.1
23/07/2020
14.96
 786,110 14.45 14.96 14.56 7,770 0 0.2
22/07/2020
14.45
 353,160 14.52 14.67 14.30 3,560 430 0.1
21/07/2020
14.52
 600,600 14.34 14.67 14.34 3,940 7,000 -0.1
20/07/2020
14.34
 516,590 13.53 14.34 13.71 11,060 0 0.2
17/07/2020
13.53
 103,130 13.31 13.56 13.42 1,910 0 0.0
16/07/2020
13.31
 48,290 13.27 13.42 13.27 0 404,810 -7.6
15/07/2020
13.27
 133,520 13.38 13.60 13.27 0 1,730 -0.0
14/07/2020
13.38
 142,810 13.23 13.42 13.19 0 0 0
13/07/2020
13.23
 154,230 13.23 13.38 13.23 0 7,130 -0.1
10/07/2020
13.23
 283,310 13.12 13.38 12.97 1,890 0 0.0
09/07/2020
13.12
 92,190 13.12 13.27 13.08 0 0 0
08/07/2020
13.12
 75,010 13.08 13.23 13.01 0 0 0
07/07/2020
13.08
 170,990 13.08 13.19 13.01 170 0 0.0
06/07/2020
13.08
 32,500 13.01 13.27 13.01 2,350 200,370 -3.6
03/07/2020
13.01
 54,100 13.05 13.27 12.97 0 0 0
02/07/2020
13.05
 45,960 12.97 13.42 13.05 300 0 0.0
01/07/2020
12.97
 87,490 12.97 13.34 12.61 2,240 400,190 -7.2
30/06/2020
12.97
 90,250 13.01 13.23 12.97 6,000 13,110 -0.1
29/06/2020
13.01
 145,960 13.19 13.31 12.90 1,590 12,980 -0.2
26/06/2020
13.19
 102,170 13.19 13.38 13.16 1,590 0 0.0
25/06/2020
13.19
 171,030 12.90 13.42 12.94 9,080 3,840 0.1
24/06/2020
12.90
 183,730 13.12 13.42 12.90 0 20,280 -0.4
23/06/2020
13.12
 1,160,910 13.78 13.78 12.83 82,040 613,450 -9.6
22/06/2020
13.78
 133,600 13.78 13.86 13.67 5,420 0 0.1
19/06/2020
13.78
 298,850 13.71 13.86 13.60 12,630 0 0.2
18/06/2020
13.71
 150,480 13.45 13.82 13.42 0 8,040 -0.1
17/06/2020
13.45
 123,780 13.42 13.53 13.34 0 200 -0.0
16/06/2020
13.42
 210,410 13.27 13.56 13.27 2,050 0 0.0
15/06/2020
13.27
 441,750 13.56 13.75 13.01 0 37,220 -0.7
12/06/2020
13.56
 426,220 13.93 13.93 13.56 0 13,280 -0.2
11/06/2020
13.93
 842,880 13.93 14.45 13.71 164,640 6,560 3.1
10/06/2020
13.93
 817,870 13.71 14.30 13.64 9,930 0 0.2
09/06/2020
13.71
 386,610 13.71 13.78 13.60 0 0 0
08/06/2020
13.71
 506,260 13.64 13.86 13.60 83,260 0 1.6
05/06/2020
13.64
 467,340 13.56 13.71 13.34 235,510 0 4.3
04/06/2020
13.56
 224,720 13.56 13.64 13.34 500 0 0.0
03/06/2020
13.56
 437,900 13.42 13.56 13.38 0 10,770 -0.2
02/06/2020
13.42
 359,540 13.78 13.97 13.42 1,000 20,840 -0.4
01/06/2020
13.78
 843,670 13.38 14.01 13.42 12,400 0 0.2
29/05/2020
13.38
 340,810 13.12 13.42 13.05 22,900 80 0.4
28/05/2020
13.12
 323,360 13.16 13.27 12.90 2,590 2,280 0.0
27/05/2020
13.16
 450,340 13.42 13.64 13.16 20 27,460 -0.5
26/05/2020
13.42
 527,040 13.12 13.64 13.23 1,000 186,840 -3.4
25/05/2020
13.12
 915,230 12.75 13.60 12.72 17,970 161,210 -2.6
22/05/2020
12.75
 286,340 12.75 12.79 12.53 6,730 560 0.1
21/05/2020
12.75
 150,760 12.61 12.75 12.53 1,980 0 0.0
20/05/2020
12.61
 252,150 12.57 12.75 12.49 11,910 183,860 -2.9
19/05/2020
12.57
 771,920 12.86 12.97 12.57 0 524,780 -9.0
18/05/2020
12.86
 445,840 12.64 13.38 12.61 0 6,230 -0.1
15/05/2020
12.64
 175,050 12.61 12.79 12.57 1,120 5,660 -0.1
14/05/2020
12.61
 437,960 12.53 12.79 12.53 15,720 0 0.3
13/05/2020
12.53
 321,650 12.75 12.79 12.53 4,310 0 0.1
12/05/2020
12.75
 406,280 12.53 12.83 12.38 3,870 0 0.1
11/05/2020
12.53
 292,340 12.46 12.75 12.38 1,710 0 0.0
08/05/2020
12.46
 569,280 12.53 12.57 12.35 0 4,850 -0.1
07/05/2020
12.53
 259,400 12.61 12.75 12.46 0 4,060 -0.1
06/05/2020
12.61
 441,870 12.53 12.75 12.31 2,300 200 0.0
05/05/2020
12.53
 410,300 12.02 12.61 12.09 9,060 870 0.1
04/05/2020
12.02
 218,590 12.27 12.27 12.02 80 1,310 -0.0
29/04/2020
12.27
 139,180 12.61 12.61 12.27 0 6,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |