CTCP Long Hậu (lhg)

36.20
-0.55
(-1.50%)
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
(2024-08-19) 		-3 -7.55% 2,542,500 4,230 0.1
36.20
39.80
36.20
2 tháng
(2024-07-18) 		-5.04 -12.07% 8,160,200 133,830 5.1
36.20
42
36.20
3 tháng
(2024-06-18) 		2.07 5.98% 15,524,100 -26,955 -2.6
34.20
42
36.20
6 tháng
(2024-03-20) 		2.26 6.56% 31,285,100 -748,255 -28.1
29.71
42
36.20
12 tháng
(2023-09-22) 		7.33 24.90% 58,825,600 1,326,710 35.7
25.22
42
36.20
24 tháng
(2022-09-27) 		10.36 39.28% 103,947,000 2,610,510 67.2
13.04
42
36.20
36 tháng
(2021-10-04) 		-6.96 -15.93% 252,311,900 4,348,189 185.6
13.04
51.55
36.20
60 tháng
(2019-10-14) 		24.88 209.66% 409,075,280 3,228,359 203.4
8.44
51.55
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
36.20
 97,900 36.60 36.95 36.20 35,000 2,000 0
13/09/2024
36.75
 101,400 36.85 36.85 36.45 16,500 0 0.6
12/09/2024
36.85
 90,000 36.75 37.25 36.50 6,900 30,100 -0.8
11/09/2024
36.65
 127,400 36.90 37.25 36.30 7,200 100 0.3
10/09/2024
37.40
 125,500 37.20 37.40 36.50 0 11,000 -0.4
09/09/2024
37.20
 49,900 37.20 37.35 36.90 100 0 0.0
06/09/2024
37.20
 190,900 37.20 37.20 36.55 32,000 2,700 1.1
05/09/2024
37.05
 140,300 37.90 37.90 36.85 0 6,000 -0.2
04/09/2024
37.90
 161,700 37.40 37.95 37.30 4,900 4,900 0.0
30/08/2024
38
 74,400 38.15 38.70 38 900 200 0.0
29/08/2024
38.15
 150,400 38.45 38.45 37.90 2,030 2,500 -0.0
28/08/2024
38.45
 75,100 38.05 38.60 38 0 900 -0.0
27/08/2024
38.05
 162,700 38.85 38.85 37.90 200 5,900 -0.2
26/08/2024
38.50
 189,900 39.55 39.55 38 600 21,300 -0.8
23/08/2024
39.30
 103,600 39.90 39.90 39.25 300 1,500 -0.0
22/08/2024
39.80
 245,500 40 40 39.20 1,800 5,000 -0.1
21/08/2024
39.60
 169,100 39.80 39.95 39.35 13,800 0 0.5
20/08/2024
39.80
 209,500 39.75 40.80 39.30 10,800 200 0.4
19/08/2024
39.75
 175,200 39.40 40.90 39.30 800 2,300 -0.1
16/08/2024
39.35
 250,100 38.50 39.90 35.75 20,600 26,800 -0.2
15/08/2024
38.40
 125,500 38.95 39 38.10 8,000 7,800 0.0
14/08/2024
39.40
 95,300 39.40 39.60 38.60 12,200 5,800 0.3
13/08/2024
39.40
 137,300 39.35 39.40 38.50 33,600 5,700 1.1
12/08/2024
39.40
 134,100 38.70 39.40 38.45 10,000 5,700 0.2
09/08/2024
39.15
 119,200 39 39.15 38.25 10,000 18,400 -0.3
08/08/2024
39
 158,700 38.55 39 38.05 10,800 5,300 0.2
07/08/2024
39
 99,600 38 39 37.55 11,800 13,700 -0.1
06/08/2024
38.30
 207,200 38.20 38.80 37 29,600 7,400 0.8
05/08/2024
37.20
 191,900 37.10 39.50 37 12,400 16,900 -0.2
02/08/2024
38.85
 379,600 37 40.25 36.70 32,400 45,500 -0.5
01/08/2024
37.65
 564,000 40 40 37.65 5,400 18,700 -0.5
31/07/2024
40.45
 279,100 41.50 41.50 39.65 20,400 60,700 -1.6
30/07/2024
41.60
 325,100 42.35 42.35 39.15 50,500 31,900 0.7
29/07/2024
42
 161,200 42.20 42.45 41.10 8,000 14,900 -0.3
26/07/2024
41.70
 287,500 41.70 41.70 40.80 8,200 7,700 0.0
25/07/2024
41.50
 418,600 39.40 41.95 38.80 72,300 68,800 0.1
24/07/2024
39.40
 216,500 38.80 39.70 38 12,900 2,700 0.4
23/07/2024
39.40
 281,400 39.40 39.90 38.30 104,400 27,200 3.1
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19%
22/07/2024
38.85
 374,600 40.40 40.95 38.50 51,400 27,000 0.9
19/07/2024
40.60
 294,800 41.13 41.75 39.93 50,000 98,000 -2.0
18/07/2024
41.79
 516,400 40.12 41.89 38.83 142,000 70,700 3.0
17/07/2024
40.12
 496,700 41.27 41.60 39.17 146,300 42,300 4.4
16/07/2024
41.75
 422,800 41.17 42.03 41.08 45,300 168,600 -5.4
15/07/2024
41.56
 753,500 39.55 41.99 39.55 189,400 238,800 -2.2
12/07/2024
39.36
 246,600 40.41 40.41 39.36 5,100 78,900 -3.1
11/07/2024
40.03
 346,500 39.07 40.65 39.07 0 0 0
10/07/2024
39.07
 365,100 39.88 40.41 38.78 150,700 77,300 3.0
09/07/2024
39.84
 311,500 40.17 40.84 39.55 12,700 179,800 -7.0
08/07/2024
39.88
 757,000 37.83 39.88 37.45 155,300 291,685 -5.4
05/07/2024
37.30
 135,900 37.11 37.45 36.78 7,300 0 0.3
04/07/2024
37.30
 136,700 37.73 37.73 36.40 2,600 11,000 -0.3
03/07/2024
37.50
 641,800 36.44 37.73 36.44 155,300 291,600 -5.3
02/07/2024
36.35
 125,600 36.64 36.64 35.82 0 27,600 -1.0
01/07/2024
36.30
 212,400 35.44 36.59 35.35 116,900 12,400 4.0
28/06/2024
35.73
 262,900 36.73 36.78 35.35 102,100 30,200 2.7
27/06/2024
36.49
 439,000 35.82 36.68 35.82 172,600 1,600 6.5
26/06/2024
35.82
 289,200 34.49 35.82 34.49 127,800 20,700 3.9
25/06/2024
34.77
 150,500 34.20 34.82 34.20 30,200 3,200 1.0
24/06/2024
34.20
 439,800 34.58 35.35 34.01 11,700 16,200 -0.2
21/06/2024
34.68
 149,700 34.87 34.87 34.44 6,800 33,000 -0.9
20/06/2024
34.58
 230,500 34.96 35.11 34.39 0 28,500 -1.0
19/06/2024
34.87
 207,200 34.72 35.35 34.58 8,400 41,500 -1.2
18/06/2024
34.68
 243,000 34.58 35.15 34.39 8,400 20,800 -0.5
17/06/2024
34.29
 501,000 34.96 35.01 34.29 13,800 100,900 -3.1
14/06/2024
34.96
 614,800 36.30 36.30 34.96 54,800 21,300 1.2
13/06/2024
36.30
 444,200 37.26 37.26 35.97 0 0 0
12/06/2024
36.83
 370,100 37.30 37.45 36.59 32,200 2,400 1.2
11/06/2024
36.59
 1,349,600 34.39 36.59 34.29 246,800 208,700 1.4
10/06/2024
34.20
 131,500 33.96 34.39 33.96 200 900 -0.0
07/06/2024
33.96
 121,800 34.39 34.39 33.91 0 2,900 -0.1
06/06/2024
33.91
 160,200 33.96 34.68 33.77 4,600 20,900 -0.6
05/06/2024
33.82
 334,700 34.01 34.87 33.82 4,100 23,900 -0.7
04/06/2024
34.01
 158,600 34.20 34.34 34.01 1,100 15,400 -0.5
03/06/2024
34.20
 361,800 33.58 34.58 33.58 20,800 36,300 -0.6
31/05/2024
33.58
 71,900 33.44 33.77 33.24 14,700 900 0.5
30/05/2024
33.53
 281,200 33.01 33.63 33.01 12,100 1,000 0.4
29/05/2024
33.24
 244,600 34.01 34.01 33.05 37,400 10,700 0.9
28/05/2024
33.63
 176,600 32.91 33.63 32.77 19,900 700 0.7
27/05/2024
32.48
 319,900 32.77 33.01 32.29 5,700 700 0.2
24/05/2024
32.96
 472,400 34.29 34.58 32.38 3,200 163,700 -5.7
23/05/2024
34.29
 278,600 33.44 34.58 33.44 9,400 5,500 0.1
22/05/2024
33.63
 171,100 33.39 34.06 33.39 11,400 3,500 0.3
21/05/2024
33.34
 168,000 33.24 33.48 33.01 2,500 2,900 -0.0
20/05/2024
33.44
 336,900 33.82 33.87 33.05 3,400 6,600 -0.1
17/05/2024
33.82
 175,200 33.82 34.15 33.44 10,200 4,000 0.2
16/05/2024
33.44
 232,200 33.29 34.29 33.24 54,300 14,600 1.4
15/05/2024
33.20
 91,600 33.48 33.48 32.67 600 2,700 -0.1
14/05/2024
33.29
 167,100 33.05 33.44 32.67 6,100 2,100 0.1
13/05/2024
32.67
 140,300 33.10 33.15 32.48 0 54,200 -1.9
10/05/2024
33.05
 152,600 32.48 33.05 31.81 7,900 8,300 -0.0
09/05/2024
32.15
 103,000 32.72 32.72 31.62 1,100 12,300 -0.4
08/05/2024
32.43
 115,400 32.58 32.58 31.81 4,700 8,900 -0.1
07/05/2024
32.58
 259,400 32.00 32.91 31.91 200 3,400 -0.1
06/05/2024
32.00
 224,200 30.66 32.00 30.66 39,000 6,700 1.1
03/05/2024
30.71
 62,000 30.95 31.09 30.66 3,600 1,800 0.1
02/05/2024
30.66
 86,900 30.28 30.86 30.28 3,400 16,600 -0.4
26/04/2024
30.28
 127,800 31.05 31.09 30.24 2,000 13,200 -0.4
25/04/2024
31.09
 108,200 30.86 31.33 30.33 51,000 12,100 1.3
24/04/2024
30.86
 107,000 30.09 30.86 30.09 12,500 3,100 0.3
23/04/2024
30.09
 124,300 30.09 30.28 29.66 14,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |