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)
07/07/2017
11.51
 43,580 11.73 11.73 11.51 0 20 -0.0
06/07/2017
11.73
 67,890 11.73 11.73 11.51 8,120 130 0.2
05/07/2017
11.73
 62,930 11.62 11.73 11.40 4,250 0 0.1
04/07/2017
11.62
 93,290 11.73 11.94 11.56 5,020 0 0.1
03/07/2017
11.73
 125,310 11.35 11.78 11.40 0 0 0
30/06/2017
11.35
 83,650 11.35 11.67 11.21 4,800 900 0.1
29/06/2017
11.35
 48,280 11.48 11.62 11.24 5,600 0 0.1
28/06/2017
11.48
 121,980 11.65 11.65 11.18 3,210 0 0.1
27/06/2017
11.65
 183,910 11.89 11.89 11.35 4,770 0 0.1
26/06/2017
11.89
 116,140 12.16 12.19 11.73 40,110 0 0.9
23/06/2017
12.16
 518,740 11.40 12.19 11.51 88,290 0 2.0
22/06/2017
11.40
 380,820 10.67 11.40 10.75 19,200 9,180 0.2
21/06/2017
10.67
 56,590 10.67 10.72 10.64 25,000 1,000 0.5
20/06/2017
10.67
 105,630 10.70 10.78 10.59 40,000 0 0.8
19/06/2017
10.70
 47,720 10.83 10.83 10.70 1,630 110 0.0
16/06/2017
10.83
 40,860 10.61 10.94 10.59 6,930 0 0.1
15/06/2017
10.61
 53,870 10.59 10.61 10.32 20,000 20 0.4
14/06/2017
10.59
 38,230 10.64 10.64 10.59 0 3,420 -0.1
13/06/2017
10.64
 46,630 10.59 10.64 10.59 0 210 -0.0
12/06/2017
10.59
 65,240 10.75 10.75 10.59 20 0 0.0
09/06/2017
10.75
 95,560 10.70 10.75 10.61 3,010 0 0.1
08/06/2017
10.70
 122,250 10.80 10.80 10.59 1,600 0 0.0
07/06/2017
10.80
 54,910 10.80 10.80 10.67 3,000 0 0.1
06/06/2017
10.80
 46,290 10.80 10.86 10.72 0 8,000 -0.2
05/06/2017
10.80
 45,320 10.83 10.86 10.75 0 3,650 -0.1
02/06/2017
10.83
 37,530 10.80 10.86 10.64 0 0 0
01/06/2017
10.80
 61,160 10.67 10.94 10.64 2,500 1,320 0.0
31/05/2017
10.67
 42,290 10.86 10.86 10.64 0 0 0
30/05/2017
10.86
 46,680 10.86 10.91 10.64 0 0 0
29/05/2017
10.86
 29,990 10.86 10.86 10.70 80 0 0.0
26/05/2017
10.86
 78,530 10.70 11.10 10.64 0 0 0
25/05/2017
10.70
 105,940 10.75 10.91 10.70 0 3,120 -0.1
24/05/2017
10.75
 48,900 10.97 10.97 10.75 240 0 0.0
23/05/2017
10.97
 66,690 10.97 11.08 10.70 0 0 0
22/05/2017
10.97
 56,600 11.05 11.10 10.64 0 0 0
19/05/2017
11.05
 116,660 10.86 11.05 10.67 0 0 0
18/05/2017
10.86
 252,660 11.35 11.35 10.83 3,630 0 0.1
17/05/2017
11.35
 69,840 11.65 11.65 11.13 930 0 0.0
16/05/2017
11.65
 183,690 11.48 12.05 11.65 0 760 -0.0
15/05/2017
11.48
 425,650 10.75 11.48 10.94 230 0 0.0
12/05/2017
10.75
 69,980 10.51 10.80 10.42 0 0 0
11/05/2017
10.51
 79,770 10.59 10.59 10.42 0 0 0
10/05/2017
10.59
 138,240 10.67 10.75 10.53 0 0 0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2017
10.67
 127,770 10.67 11.08 10.67 20 11,650 -0.2
08/05/2017
10.67
 167,200 10.92 10.92 10.67 40 10,500 -0.2
05/05/2017
10.92
 56,500 10.97 10.97 10.67 2,150 190 0.0
04/05/2017
10.97
 102,370 11.05 11.07 10.84 18,950 0 0.4
03/05/2017
11.05
 166,060 10.82 11.10 10.90 1,000 0 0.0
28/04/2017
10.82
 138,250 10.52 10.90 10.52 7,860 0 0.2
27/04/2017
10.52
 62,840 10.47 10.52 10.44 0 0 0
26/04/2017
10.47
 97,060 10.39 10.47 10.32 610 400 0.0
25/04/2017
10.39
 134,210 10.49 10.54 10.26 10 0 0.0
24/04/2017
10.49
 176,310 10.44 10.57 10.42 0 0 0
21/04/2017
10.44
 286,410 10.67 10.67 10.09 1,950 0 0.0
20/04/2017
10.67
 45,020 10.69 10.74 10.52 1,500 0 0.0
19/04/2017
10.69
 97,990 10.72 10.72 10.49 510 0 0.0
18/04/2017
10.72
 74,740 10.74 10.77 10.44 200 0 0.0
17/04/2017
10.74
 61,990 10.54 11.02 10.44 1,200 50 0.0
14/04/2017
10.54
 202,140 10.42 11.10 10.39 10,500 0 0.2
13/04/2017
10.42
 98,020 10.52 10.54 10.39 0 0 0
12/04/2017
10.52
 97,270 10.39 10.54 10.34 0 0 0
11/04/2017
10.39
 105,810 10.57 10.57 10.29 0 2,860 -0.1
10/04/2017
10.57
 57,350 10.57 10.57 10.34 0 0 0
07/04/2017
10.57
 119,000 10.59 10.59 10.34 0 0 0
05/04/2017
10.59
 117,180 10.54 10.59 10.47 0 0 0
04/04/2017
10.54
 216,850 10.44 10.59 10.29 700 0 0.0
03/04/2017
10.44
 136,710 10.84 10.97 10.44 0 0 0
31/03/2017
10.84
 162,650 10.64 10.95 10.59 2,470 140 0.1
30/03/2017
10.64
 188,490 10.72 10.77 10.34 0 0 0
29/03/2017
10.72
 198,100 10.69 10.87 10.69 0 7,260 -0.2
28/03/2017
10.69
 109,550 10.59 10.92 10.59 7,740 7,900 -0.0
27/03/2017
10.59
 234,620 10.74 10.90 10.59 6,700 0 0.1
24/03/2017
10.74
 379,130 10.59 11.17 10.64 0 2,900 -0.1
23/03/2017
10.59
 340,200 10.82 11.05 10.44 13,000 10,000 0.1
22/03/2017
10.82
 761,160 11.60 11.60 10.79 0 0 0
21/03/2017
11.60
 530,770 11.45 12.11 11.55 5,300 20 0.1
20/03/2017
11.45
 306,760 10.72 11.45 11.15 0 2,550 -0.1
17/03/2017
10.72
 406,870 10.04 10.72 10.04 0 0 0
16/03/2017
10.04
 115,140 10.11 10.11 9.99 5,010 0 0.1
15/03/2017
10.11
 31,550 9.99 10.24 10.06 1,500 0 0.0
14/03/2017
9.99
 187,870 9.99 10.32 9.96 40,000 0 0.8
13/03/2017
9.99
 162,360 10.52 10.52 9.99 300 0 0.0
10/03/2017
10.52
 178,030 10.54 10.64 10.21 41,000 0 0.8
09/03/2017
10.54
 64,960 10.67 10.84 10.49 2,000 0 0.0
08/03/2017
10.67
 149,250 10.34 10.79 10.34 0 0 0
07/03/2017
10.34
 239,920 9.84 10.42 9.66 20 0 0.0
06/03/2017
9.84
 89,400 9.96 9.99 9.63 4,000 0 0.1
03/03/2017
9.96
 61,050 9.86 9.99 9.68 3,900 0 0.1
02/03/2017
9.86
 682,890 10.44 10.44 9.74 16,600 0 0.3
01/03/2017
10.44
 138,740 10.59 10.84 10.44 5,000 0 0.1
28/02/2017
10.59
 118,710 10.64 10.95 10.49 0 0 0
27/02/2017
10.64
 210,330 11.05 11.05 10.59 8,530 0 0.2
24/02/2017
11.05
 289,940 11.30 11.35 11.00 5,000 0 0.1
23/02/2017
11.30
 259,560 11.60 11.83 11.22 5,000 0 0.1
22/02/2017
11.60
 218,430 12.06 12.18 11.60 9,200 0 0.2
21/02/2017
12.06
 338,260 12.08 12.46 12.06 0 0 0
20/02/2017
12.08
 449,890 11.80 12.43 11.75 0 0 0
17/02/2017
11.80
 115,190 11.78 11.95 11.58 5,000 0 0.1
16/02/2017
11.78
 191,860 12.11 12.28 11.78 6,500 0 0.2
15/02/2017
12.11
 234,610 12.06 12.41 11.55 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |