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
(2024-08-21) 		-1.90 -4.80% 2,585,000 39,630 1.5
36.20
39.80
37.20
2 tháng
(2024-07-22) 		-1.15 -2.96% 7,776,200 155,030 5.9
36.20
42
37.20
3 tháng
(2024-06-24) 		3.50 10.24% 15,120,900 117,745 2.7
34.20
42
37.20
6 tháng
(2024-03-25) 		3.55 10.39% 30,906,400 -593,755 -22.5
29.71
42
37.20
12 tháng
(2023-09-26) 		8.09 27.30% 57,655,200 1,187,810 31.6
25.22
42
37.20
24 tháng
(2022-10-03) 		16.76 80.05% 101,480,300 3,104,610 81.2
13.04
42
37.20
36 tháng
(2021-10-06) 		-6.69 -15.07% 251,446,400 4,285,989 181.7
13.04
51.55
37.20
60 tháng
(2019-10-17) 		25.91 219.65% 409,246,720 3,263,859 204.9
8.44
51.55
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
14.45
 367,210 14.52 14.71 14.45 193,610 106,630 1.7
10/07/2019
14.52
 852,800 14.01 14.82 14.01 223,390 5,200 4.3
09/07/2019
14.01
 124,810 14.04 14.04 13.90 26,800 0 0.5
08/07/2019
14.04
 154,870 14.12 14.15 13.86 8,920 0 0.2
05/07/2019
14.12
 103,820 14.23 14.26 14.04 1,970 0 0.0
04/07/2019
14.23
 337,840 14.04 14.26 14.04 5,710 4,600 0.0
03/07/2019
14.04
 118,130 13.97 14.08 13.86 0 1,100 -0.0
02/07/2019
13.97
 431,190 13.93 14.15 13.78 100 207,320 -3.9
01/07/2019
13.93
 220,400 13.64 13.93 13.64 19,600 10,400 0.2
28/06/2019
13.64
 102,530 13.53 13.67 13.53 48,950 0 0.9
27/06/2019
13.53
 149,940 13.53 13.71 13.53 49,320 0 0.9
26/06/2019
13.53
 198,640 13.60 13.78 13.53 6,300 6,540 -0.0
25/06/2019
13.60
 152,390 13.75 13.78 13.60 2,620 0 0.0
24/06/2019
13.75
 161,300 13.82 13.82 13.56 0 1,000 -0.0
21/06/2019
13.82
 408,040 13.78 14.01 13.49 3,550 60,100 -1.1
20/06/2019
13.78
 232,320 13.86 13.97 13.71 14,900 67,700 -1.0
19/06/2019
13.86
 98,750 13.75 14.04 13.71 6,550 6,010 0.0
18/06/2019
13.75
 183,240 13.93 14.01 13.67 1,100 100 0.0
17/06/2019
13.93
 227,390 13.86 14.01 13.64 3,800 0 0.1
14/06/2019
13.86
 343,150 14.19 14.23 13.78 200 264,340 -5.0
13/06/2019
14.19
 76,080 14.08 14.23 14.01 100 100 -0
12/06/2019
14.08
 169,320 14.23 14.30 14.08 0 0 0
11/06/2019
14.23
 264,910 14.26 14.48 14.15 0 100 -0.0
10/06/2019
14.26
 157,320 14.26 14.52 14.19 27,160 0 0.5
07/06/2019
14.26
 504,540 13.75 14.45 13.78 25,450 4,000 0.4
06/06/2019
13.75
 131,040 13.78 13.97 13.67 0 0 0
05/06/2019
13.78
 85,550 13.93 14.19 13.78 5,790 0 0.1
04/06/2019
13.93
 481,720 13.53 14.04 13.49 289,980 116,090 3.3
03/06/2019
13.53
 570,910 14.15 14.15 13.53 6,100 279,630 -5.1
31/05/2019
14.15
 179,060 14.60 14.67 14.15 7,260 10,000 -0.1
30/05/2019
14.60
 159,310 15.00 15.00 14.56 300 10,000 -0.2
29/05/2019
15.00
 724,510 14.23 15.04 14.23 26,270 40,000 -0.3
28/05/2019
14.23
 268,360 13.97 14.23 13.97 0 10,000 -0.2
27/05/2019
13.97
 314,400 14.23 14.34 13.82 390 0 0.0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2019
14.23
 445,180 14.15 14.71 14.23 6,080 0 0.1
23/05/2019
14.15
 580,670 13.98 14.26 13.88 21,320 15,750 0.1
22/05/2019
13.98
 235,430 14.15 14.26 13.68 200 0 0.0
21/05/2019
14.15
 345,560 14.29 14.49 14.08 13,990 100 0.3
20/05/2019
14.29
 681,640 13.61 14.29 13.61 32,700 410 0.7
17/05/2019
13.61
 489,430 13.20 13.61 13.23 280,390 0 5.6
16/05/2019
13.20
 418,910 13.44 13.64 13.20 4,150 60,100 -1.1
15/05/2019
13.44
 344,110 13.44 13.47 13.20 10,050 25,060 -0.3
14/05/2019
13.44
 321,660 13.17 13.54 12.93 10,780 1,100 0.2
13/05/2019
13.17
 391,080 12.66 13.20 12.69 42,770 0 0.8
10/05/2019
12.66
 179,960 12.38 12.66 12.38 22,780 200 0.4
09/05/2019
12.38
 300,010 12.59 12.66 11.74 0 225,590 -4.0
08/05/2019
12.59
 121,880 12.38 12.62 12.18 0 9,200 -0.2
07/05/2019
12.38
 250,400 12.42 12.72 12.38 0 103,520 -1.9
06/05/2019
12.42
 290,610 12.83 12.83 12.25 0 18,640 -0.3
03/05/2019
12.83
 283,330 13.06 13.17 12.79 100 59,020 -1.1
02/05/2019
13.06
 131,040 13.20 13.20 13.06 0 52,980 -1.0
26/04/2019
13.20
 64,070 13.06 13.20 13.06 1,800 0 0.0
25/04/2019
13.06
 139,000 13.20 13.27 13.06 11,990 0 0.2
24/04/2019
13.20
 108,170 13.20 13.34 13.20 11,630 0 0.2
23/04/2019
13.20
 200,110 13.23 13.34 13.13 58,440 20,000 0.7
22/04/2019
13.23
 129,160 13.34 13.40 13.17 36,000 0 0.7
19/04/2019
13.34
 180,060 13.23 13.47 13.27 22,860 0 0.5
18/04/2019
13.23
 200,620 13.17 13.34 13.10 39,200 0 0.8
17/04/2019
13.17
 267,240 13.17 13.44 13.17 29,280 136,200 -2.1
16/04/2019
13.17
 544,720 13.57 13.57 13.13 25,000 166,010 -2.8
12/04/2019
13.57
 204,450 13.57 13.57 13.30 0 0 0
11/04/2019
13.57
 320,820 13.81 13.95 13.57 6,050 0 0.1
10/04/2019
13.81
 250,090 13.88 13.95 13.61 43,040 0 0.9
09/04/2019
13.88
 492,840 14.22 14.29 13.81 155,280 0 3.2
08/04/2019
14.22
 498,420 13.88 14.77 13.61 201,050 640 4.2
05/04/2019
13.88
 345,250 13.74 13.98 13.61 35,940 0 0.7
04/04/2019
13.74
 556,250 13.13 13.74 13.13 167,430 63,500 2.1
03/04/2019
13.13
 591,800 13.78 13.78 13.13 27,670 72,540 -0.9
02/04/2019
13.78
 361,090 13.61 14.02 13.61 18,500 100 0.4
01/04/2019
13.61
 929,420 13.95 13.95 13.06 78,650 0 1.6
29/03/2019
13.95
 358,630 13.95 14.22 13.81 0 4,000 -0.1
28/03/2019
13.95
 211,920 14.22 14.29 13.95 0 6,900 -0.1
27/03/2019
14.22
 155,880 14.15 14.43 14.08 0 0 0
26/03/2019
14.15
 241,910 14.08 14.36 13.98 13,930 100 0.3
25/03/2019
14.08
 339,390 14.73 14.73 14.08 23,300 500 0.5
22/03/2019
14.73
 232,630 14.70 14.87 14.63 5,010 380 0.1
21/03/2019
14.70
 348,240 14.90 15.24 14.70 34,680 0 0.8
20/03/2019
14.90
 437,970 14.87 14.97 14.56 11,160 8,000 0.1
19/03/2019
14.87
 744,140 15.28 15.28 14.83 5,700 190,240 -4.1
18/03/2019
15.28
 407,690 15.14 15.48 15.24 13,880 8,200 0.1
15/03/2019
15.14
 238,830 15.11 15.28 15.04 200 0 0.0
14/03/2019
15.11
 558,030 14.97 15.45 14.97 0 0 0
13/03/2019
14.97
 433,930 15.31 15.31 14.90 19,100 0 0.4
12/03/2019
15.31
 516,080 14.97 15.65 15.11 0 0 0
11/03/2019
14.97
 766,170 14.02 14.97 14.02 0 0 0
08/03/2019
14.02
 477,570 14.36 14.36 13.95 3,000 24,100 -0.4
07/03/2019
14.36
 470,280 14.43 14.53 14.19 2,800 0 0.1
06/03/2019
14.43
 626,780 13.98 14.46 13.98 6,090 200 0.1
05/03/2019
13.98
 1,066,970 13.54 14.19 13.40 2,560 200 0.0
04/03/2019
13.54
 437,310 13.27 13.61 13.20 300 63,690 -1.2
01/03/2019
13.27
 182,880 12.86 13.27 13.00 0 0 0
28/02/2019
12.86
 352,060 13.23 13.34 12.86 0 0 0
27/02/2019
13.23
 291,080 13.27 13.37 13.13 0 1,300 -0.0
26/02/2019
13.27
 376,460 13.47 13.51 13.20 7,310 0 0.1
25/02/2019
13.47
 391,750 13.44 13.54 13.34 6,070 0 0.1
22/02/2019
13.44
 287,510 13.51 13.54 13.30 6,440 0 0.1
21/02/2019
13.51
 458,010 13.74 13.81 13.34 26,240 77,130 -1.0
20/02/2019
13.74
 540,590 13.37 13.85 13.27 5,220 300 0.1
19/02/2019
13.37
 403,050 13.34 13.54 13.27 0 0 0
18/02/2019
13.34
 327,370 13.10 13.34 13.10 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |