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)
19/09/2018
14.46
 140,640 14.49 14.70 14.36 0 0 0
18/09/2018
14.49
 284,350 14.63 14.66 14.29 1,020 3,690 -0.1
17/09/2018
14.63
 670,260 13.68 14.63 13.47 7,100 200 0.1
14/09/2018
13.68
 152,830 13.68 13.81 13.61 7,800 0 0.2
13/09/2018
13.68
 143,600 13.81 13.88 13.61 0 0 0
12/09/2018
13.81
 393,070 13.68 14.08 13.74 0 1,100 -0.0
11/09/2018
13.68
 226,080 13.54 13.88 13.47 5,880 1,000 0.1
10/09/2018
13.54
 253,580 13.68 13.74 13.47 9,750 2,290 0.1
07/09/2018
13.68
 97,150 13.51 13.81 13.51 0 0 0
06/09/2018
13.51
 113,800 13.81 13.91 13.51 5,820 2,010 0.1
05/09/2018
13.81
 356,980 13.68 14.08 13.68 0 1,700 -0.0
04/09/2018
13.68
 227,910 13.47 14.02 13.47 5,900 1,130 0.1
31/08/2018
13.47
 103,170 13.61 13.68 13.47 5,900 70 0.1
30/08/2018
13.61
 101,440 13.51 13.68 13.47 200 30 0.0
29/08/2018
13.51
 183,190 13.71 13.71 13.47 6,100 0 0.1
28/08/2018
13.71
 197,770 13.74 13.88 13.61 20,900 0 0.4
27/08/2018
13.74
 266,830 13.57 14.02 13.61 0 100 -0.0
24/08/2018
13.57
 166,060 13.51 13.74 13.27 5,400 0 0.1
23/08/2018
13.51
 101,800 13.47 13.74 13.27 0 0 0
22/08/2018
13.47
 578,300 13.00 13.88 13.06 0 200 -0.0
21/08/2018
13.00
 245,640 12.66 13.13 12.69 0 0 0
20/08/2018
12.66
 52,260 12.72 12.72 12.66 6,500 10,000 -0.1
17/08/2018
12.72
 80,040 12.69 12.86 12.66 0 0 0
16/08/2018
12.69
 101,300 12.66 12.76 12.59 6,300 0 0.1
15/08/2018
12.66
 112,440 12.72 12.83 12.66 3,200 0 0.1
14/08/2018
12.72
 87,910 12.72 12.86 12.62 6,200 0 0.1
13/08/2018
12.72
 156,080 12.86 12.86 12.59 6,300 0 0.1
10/08/2018
12.86
 116,970 12.83 12.93 12.76 2,010 100 0.0
09/08/2018
12.83
 198,340 13.00 13.00 12.72 7,020 10,100 -0.1
08/08/2018
13.00
 246,140 12.93 13.27 12.86 12,000 0 0.2
07/08/2018
12.93
 166,470 12.59 12.93 12.45 15,900 0 0.3
06/08/2018
12.59
 698,650 12.45 12.72 12.25 14,800 0 0.3
03/08/2018
12.45
 242,210 12.35 12.66 12.35 5,000 0 0.1
02/08/2018
12.35
 278,870 12.45 12.52 12.28 6,300 0 0.1
01/08/2018
12.45
 200,760 12.62 12.72 12.45 6,200 0 0.1
31/07/2018
12.62
 114,160 12.69 12.86 12.59 9,210 0 0.2
30/07/2018
12.69
 112,720 12.52 12.93 12.59 0 0 0
27/07/2018
12.52
 131,770 12.28 12.79 12.28 0 580 -0.0
26/07/2018
12.28
 192,540 12.52 12.66 12.21 6,100 1,870 0.1
25/07/2018
12.52
 326,200 12.93 13.23 12.52 6,200 8,130 -0.0
24/07/2018
12.93
 203,790 12.59 12.96 12.72 0 24,360 -0.5
23/07/2018
12.59
 314,540 12.38 13.13 12.52 0 12,280 -0.2
20/07/2018
12.38
 93,060 12.25 12.38 12.11 6,300 0 0.1
19/07/2018
12.25
 74,590 12.42 12.45 12.21 5,310 0 0.1
18/07/2018
12.42
 144,400 12.04 12.42 12.11 0 0 0
17/07/2018
12.04
 282,260 11.53 12.04 11.43 0 0 0
16/07/2018
11.53
 157,570 11.23 11.53 11.30 0 22,100 -0.4
13/07/2018
11.23
 47,670 11.09 11.50 11.09 10,000 8,300 0.0
12/07/2018
11.09
 63,740 11.02 11.23 10.89 4,260 12,500 -0.1
11/07/2018
11.02
 117,620 11.40 11.40 10.89 6,100 22,600 -0.3
10/07/2018
11.40
 79,860 11.36 11.77 11.36 20,400 15,500 0.1
09/07/2018
11.36
 90,930 11.91 12.25 11.36 5,000 0 0.1
06/07/2018
11.91
 175,000 11.57 12.11 11.36 6,000 0 0.1
05/07/2018
11.57
 53,400 11.64 12.18 11.36 1,000 0 0.0
04/07/2018
11.64
 60,960 11.64 11.84 11.30 0 0 0
03/07/2018
11.64
 245,760 12.38 12.52 11.53 0 0 0
02/07/2018
12.38
 108,200 12.45 12.79 11.91 5,700 0 0.1
29/06/2018
12.45
 34,940 12.42 12.52 12.35 0 0 0
28/06/2018
12.42
 27,060 12.79 12.79 12.42 0 0 0
27/06/2018
12.79
 140,990 12.38 13.23 12.25 0 0 0
26/06/2018
12.38
 48,870 12.38 12.38 12.25 0 0 0
25/06/2018
12.38
 67,140 12.55 12.55 12.38 0 0 0
22/06/2018
12.55
 144,340 12.59 12.59 12.11 0 0 0
21/06/2018
12.59
 86,810 12.79 12.79 12.55 0 0 0
20/06/2018
12.79
 100,150 12.86 13.13 12.59 2,800 0 0.1
19/06/2018
12.86
 271,400 13.27 13.27 12.38 5,000 0 0.1
18/06/2018
13.27
 207,530 13.88 13.88 13.27 5,000 0 0.1
15/06/2018
13.88
 217,190 13.95 14.08 13.78 2,500 0 0.1
14/06/2018
13.95
 184,380 13.81 14.26 13.68 0 0 0
13/06/2018
13.81
 109,070 14.08 14.22 13.74 10 1,500 -0.0
12/06/2018
14.08
 352,070 14.49 14.49 13.95 104,550 0 2.2
11/06/2018
14.49
 379,100 14.77 14.83 14.15 79,450 0 1.7
08/06/2018
14.77
 143,780 14.77 15.17 14.66 11,500 0 0.3
07/06/2018
14.77
 831,840 13.81 14.77 13.68 18,000 30,620 -0.3
06/06/2018
13.81
 95,200 13.88 13.88 13.64 300 0 0.0
05/06/2018
13.88
 201,980 13.88 14.08 13.64 200 0 0.0
04/06/2018
13.88
 94,180 13.61 14.15 13.47 0 0 0
01/06/2018
13.61
 160,100 14.26 14.29 13.61 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2018
14.26
 45,450 13.51 14.29 13.74 4,000 0 0.1
30/05/2018
13.51
 154,480 13.47 13.60 13.29 0 1,370 -0.0
29/05/2018
13.47
 124,260 13.06 13.73 13.06 0 0 0
28/05/2018
13.06
 227,950 13.92 13.92 13.03 102,440 200 2.2
25/05/2018
13.92
 78,450 13.98 14.08 13.73 57,960 0 1.3
24/05/2018
13.98
 40,770 13.98 14.20 13.66 200 150 0.0
23/05/2018
13.98
 59,400 13.60 14.04 13.35 12,960 0 0.3
22/05/2018
13.60
 145,260 13.92 13.92 13.35 62,480 0 1.3
21/05/2018
13.92
 36,420 14.17 14.23 13.92 0 4,000 -0.1
18/05/2018
14.17
 79,590 14.17 14.23 13.85 0 0 0
17/05/2018
14.17
 82,820 14.17 14.20 13.92 0 2,560 -0.1
16/05/2018
14.17
 53,950 14.49 14.49 14.04 5,000 10 0.1
15/05/2018
14.49
 96,310 14.23 14.55 13.92 0 0 0
14/05/2018
14.23
 131,790 13.79 14.23 13.35 1,200 0 0.0
11/05/2018
13.79
 758,420 14.80 14.80 13.79 5,100 102,000 -2.1
10/05/2018
14.80
 370,630 15.31 15.31 14.80 5,000 4,430 0.0
09/05/2018
15.31
 171,440 15.82 15.82 15.25 10 10 0
08/05/2018
15.82
 153,810 16.04 16.07 15.50 0 0 0
07/05/2018
16.04
 126,930 15.72 16.07 15.44 3,430 0 0.1
04/05/2018
15.72
 105,300 15.66 16.10 15.66 0 0 0
03/05/2018
15.66
 285,610 15.18 15.94 15.15 25,000 4,600 0.5
02/05/2018
15.18
 306,330 15.63 15.69 15.06 24,600 300 0.6

Chính sách bảo mật | Điều khoản sử dụng |