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)
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016
12.00
 1,096,560 12.11 12.61 11.65 0 2,500 -0.1
26/04/2016
12.11
 392,190 12.11 12.53 11.92 0 0 0
25/04/2016
12.11
 383,500 11.35 12.11 11.30 0 0 0
22/04/2016
11.35
 137,160 11.58 11.58 11.20 0 5,000 -0.1
21/04/2016
11.58
 225,810 11.16 11.73 11.39 0 2,800 -0.1
20/04/2016
11.16
 220,350 10.97 11.25 10.97 26,270 5,200 0.5
19/04/2016
10.97
 524,470 10.78 11.06 10.73 144,640 2,000 3.3
15/04/2016
10.78
 159,280 10.82 10.92 10.73 0 10 -0.0
14/04/2016
10.82
 212,680 11.25 11.68 10.82 0 4,000 -0.1
13/04/2016
11.25
 231,260 10.63 11.35 10.68 4,500 2,100 0.1
12/04/2016
10.63
 1,031,410 11.39 11.39 10.63 1,500 2,000 -0.0
11/04/2016
11.39
 553,570 12.25 12.25 11.39 6,000 2,420 0.1
08/04/2016
12.25
 404,090 12.30 12.82 11.87 29,650 3,000 0.7
07/04/2016
12.30
 1,134,040 13.10 13.25 12.20 247,290 0 6.4
06/04/2016
13.10
 520,390 13.10 13.25 12.77 3,600 0 0.1
05/04/2016
13.10
 492,200 12.72 13.25 12.72 420 3,000 -0.1
04/04/2016
12.72
 471,030 11.92 12.72 11.87 15,710 6,000 0.2
01/04/2016
11.92
 686,370 12.49 12.49 11.73 0 0 0
31/03/2016
12.49
 652,090 13.39 13.39 12.49 1,000 0 0.0
30/03/2016
13.39
 689,380 13.44 13.53 12.53 4,000 0 0.1
29/03/2016
13.44
 578,850 13.48 13.67 13.29 9,510 0 0.3
28/03/2016
13.48
 949,510 12.63 13.48 12.49 2,590 0 0.1
25/03/2016
12.63
 739,420 12.01 12.63 11.82 0 0 0
24/03/2016
12.01
 578,280 11.82 12.01 11.35 0 0 0
23/03/2016
11.82
 704,410 11.39 11.82 11.35 300 0 0.0
22/03/2016
11.39
 581,010 11.11 11.39 11.11 0 0 0
21/03/2016
11.11
 1,009,640 10.40 11.11 10.40 0 0 0
18/03/2016
10.40
 193,020 10.40 10.59 10.16 0 0 0
17/03/2016
10.40
 680,350 9.73 10.40 9.83 112,310 29,080 1.7
16/03/2016
9.73
 343,420 9.92 10.16 9.73 0 0 0
15/03/2016
9.92
 681,340 9.64 9.92 9.64 0 0 0
14/03/2016
9.64
 562,680 9.40 9.78 9.45 0 0 0
11/03/2016
9.40
 814,200 9.35 9.68 9.30 500 10 0.0
10/03/2016
9.35
 880,420 8.97 9.45 8.97 136,320 1,000 2.6
09/03/2016
8.97
 367,330 8.88 9.02 8.88 50 0 0.0
08/03/2016
8.88
 209,330 8.93 8.97 8.88 0 0 0
07/03/2016
8.93
 521,390 8.93 9.07 8.93 123,000 0 2.3
04/03/2016
8.93
 445,850 8.93 8.97 8.83 3,800 0 0.1
03/03/2016
8.93
 400,840 9.07 9.21 8.88 700 0 0.0
02/03/2016
9.07
 406,570 8.88 9.26 8.93 128,650 0 2.5
01/03/2016
8.88
 198,040 8.88 9.11 8.88 10 0 0.0
29/02/2016
8.88
 819,860 8.88 9.16 8.83 4,130 0 0.1
26/02/2016
8.88
 539,370 9.11 9.11 8.78 0 0 0
25/02/2016
9.11
 678,400 9.30 9.35 9.02 0 16,140 -0.3
24/02/2016
9.30
 681,070 9.45 9.45 9.21 52,100 1,860 1.0
23/02/2016
9.45
 928,820 9.97 9.97 9.40 14,900 0 0.3
22/02/2016
9.97
 643,340 9.49 10.02 9.54 11,000 0 0.2
19/02/2016
9.49
 424,170 9.07 9.59 9.07 15,000 0 0.3
18/02/2016
9.07
 198,750 9.11 9.26 9.02 2,000 0 0.0
17/02/2016
9.11
 160,830 9.16 9.21 9.02 43,000 0 0.8
16/02/2016
9.16
 228,120 8.83 9.16 8.74 0 610 -0.0
15/02/2016
8.83
 78,000 8.88 8.93 8.78 950 0 0.0
05/02/2016
8.88
 173,150 8.78 8.93 8.74 81,610 1,000 1.5
04/02/2016
8.78
 101,640 8.64 8.78 8.55 0 0 0
03/02/2016
8.64
 107,720 8.69 8.69 8.36 0 0 0
02/02/2016
8.69
 93,050 8.69 8.74 8.55 0 0 0
01/02/2016
8.69
 241,600 9.16 9.21 8.69 0 0 0
29/01/2016
9.16
 88,180 9.02 9.16 8.78 1,000 0 0.0
28/01/2016
9.02
 169,050 9.35 9.35 8.93 0 0 0
27/01/2016
9.35
 273,690 9.26 9.40 9.11 610 0 0.0
26/01/2016
9.26
 359,280 9.54 9.54 9.16 0 0 0
25/01/2016
9.54
 674,360 9.02 9.64 9.16 0 500 -0.0
22/01/2016
9.02
 231,890 8.59 9.07 8.59 15,100 0 0.3
21/01/2016
8.59
 281,610 8.97 9.11 8.59 0 0 0
20/01/2016
8.97
 136,030 8.59 9.02 8.59 6,700 0 0.1
19/01/2016
8.59
 59,930 8.40 8.74 8.40 0 0 0
18/01/2016
8.40
 284,600 8.64 8.64 8.26 10,090 0 0.2
15/01/2016
8.64
 136,080 8.64 8.78 8.45 0 0 0
14/01/2016
8.64
 462,350 9.07 9.07 8.59 0 0 0
13/01/2016
9.07
 305,780 9.02 9.16 8.93 0 0 0
12/01/2016
9.02
 455,680 9.11 9.16 8.93 0 0 0
11/01/2016
9.11
 339,100 9.30 9.40 9.02 0 0 0
08/01/2016
9.30
 324,640 8.93 9.40 8.74 0 0 0
07/01/2016
8.93
 348,920 8.93 8.97 8.55 0 0 0
06/01/2016
8.93
 567,650 8.45 9.02 8.50 26,000 0 0.5
05/01/2016
8.45
 227,390 8.74 8.74 8.40 37,050 0 0.7
04/01/2016
8.74
 518,900 8.17 8.74 8.17 0 0 0
31/12/2015
8.17
 301,990 7.88 8.26 7.79 0 0 0
30/12/2015
7.88
 143,970 7.88 8.21 7.88 0 0 0
29/12/2015
7.88
 132,390 7.60 7.93 7.60 0 0 0
28/12/2015
7.60
 133,600 7.55 7.64 7.55 6,150 0 0.1
25/12/2015
7.55
 101,360 7.60 7.60 7.50 0 0 0
24/12/2015
7.60
 36,570 7.55 7.60 7.50 0 0 0
23/12/2015
7.55
 86,360 7.55 7.60 7.36 0 0 0
22/12/2015
7.55
 149,820 7.12 7.55 7.36 0 0 0
21/12/2015
7.12
 556,730 7.55 7.83 7.12 0 0 0
18/12/2015
7.55
 445,760 7.60 7.83 7.55 0 0 0
17/12/2015
7.60
 127,810 7.36 7.69 7.60 0 0 0
16/12/2015
7.36
 199,740 7.50 7.83 7.36 34,000 0 0.5
15/12/2015
7.50
 63,460 7.55 7.60 7.50 9,000 0 0.1
14/12/2015
7.55
 16,230 7.55 7.55 7.50 3,470 0 0.1
11/12/2015
7.55
 77,500 7.31 7.60 7.50 7,000 0 0.1
10/12/2015
7.31
 167,670 7.45 7.69 7.31 0 3,000 -0.0
09/12/2015
7.45
 90,460 7.26 7.45 7.26 0 0 0
08/12/2015
7.26
 28,630 7.31 7.36 7.26 0 0 0
07/12/2015
7.31
 68,720 7.26 7.41 7.26 0 0 0
04/12/2015
7.26
 54,530 7.26 7.36 7.22 0 20 -0.0
03/12/2015
7.26
 184,700 7.17 7.26 7.12 0 0 0
02/12/2015
7.17
 58,120 7.17 7.26 7.17 3,000 0 0.0
01/12/2015
7.17
 110,770 7.12 7.22 7.12 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |