Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	40.91	339,700	40.67	41.07	40.11	116,300	14,000	5.3
01/12/2021	40.67	259,800	39.71	41.39	39.71	900	4,300	-0.2
30/11/2021	39.71	529,000	38.36	40.19	38.56	11,200	2,000	0.5
29/11/2021	38.36	372,400	38.88	38.88	38.04	4,500	42,500	-1.3
26/11/2021	38.88	251,200	38.88	39.83	38.76	400	17,000	-0.8
25/11/2021	38.88	519,000	39.07	39.47	38.40	1,500	201,900	-9.8
24/11/2021	39.07	377,700	39.07	40.11	38.84	4,000	129,500	-6.2
23/11/2021	39.07	262,300	38.28	39.47	37.88	8,700	35,600	-1.3
22/11/2021	38.28	555,600	40.91	40.91	38.20	83,300	109,600	-1.3
19/11/2021	40.91	646,900	40.83	42.11	40.27	200	35,200	-1.8
18/11/2021	40.83	267,100	41.07	41.63	40.67	4,400	12,600	-0.4
17/11/2021	41.07	390,400	40.51	41.71	40.11	11,500	31,500	-1.0
16/11/2021	40.51	602,000	41.31	41.31	40.27	24,900	23,400	0.1
15/11/2021	41.31	970,700	42.19	42.58	40.99	3,500	46,700	-2.3
12/11/2021	42.19	306,300	42.74	43.22	41.79	700	16,100	-0.8
11/11/2021	42.74	746,300	41.55	43.06	41.47	19,500	5,000	0.8
10/11/2021	41.55	767,800	42.58	42.58	41.47	8,400	16,400	-0.4
09/11/2021	42.58	533,200	42.98	43.62	41.95	16,800	22,900	-0.3
08/11/2021	42.98	483,600	42.58	43.86	42.26	90,700	2,000	4.8
05/11/2021	42.58	539,000	42.26	42.66	41.79	13,300	12,700	0.0
04/11/2021	42.26	515,500	42.42	42.42	40.67	8,600	200	0.4
03/11/2021	42.42	1,024,700	44.90	46.09	41.87	17,700	17,600	-0.0
02/11/2021	44.90	557,300	44.42	45.45	43.22	3,200	6,200	-0.2
01/11/2021	44.42	864,100	45.69	45.69	44.34	6,300	34,100	-1.6
29/10/2021	45.69	1,847,800	45.85	47.05	45.30	5,200	60,600	-3.2
28/10/2021	45.85	851,200	44.66	46.49	45.06	9,000	1,200	0.5
27/10/2021	44.66	805,900	44.10	45.69	43.86	22,400	400	1.2
26/10/2021	44.10	300,300	44.26	44.26	43.14	14,000	15,000	-0.1
25/10/2021	44.26	406,700	45.30	45.30	44.18	10,200	1,900	0.5
22/10/2021	45.30	422,200	44.18	45.85	43.86	11,200	4,600	0.4
21/10/2021	44.18	138,400	43.86	44.42	43.94	10,400	1,500	0.5
20/10/2021	43.86	225,500	43.78	45.45	43.22	0	5,100	-0.3
19/10/2021	43.78	414,700	44.42	45.45	42.34	85,100	12,800	4.0
18/10/2021	44.42	378,600	44.82	45.45	44.26	23,000	7,800	0.9
15/10/2021	44.82	656,900	44.18	45.77	43.46	24,300	1,600	1.3
14/10/2021	44.18	460,300	43.86	45.37	43.94	8,100	7,200	0.0
13/10/2021	43.86	828,900	42.03	44.34	42.11	26,400	2,400	1.3
12/10/2021	42.03	359,400	42.26	42.50	41.55	16,700	6,300	0.6
11/10/2021	42.26	291,200	42.58	43.22	42.11	4,000	1,700	0.1
08/10/2021	42.58	282,800	43.06	43.46	42.34	16,600	0	0.9
07/10/2021	43.06	576,900	42.03	43.46	39.83	23,500	3,000	1.1
06/10/2021	42.03	304,700	41.71	42.26	41.79	4,100	21,000	-0.9
05/10/2021	41.71	455,600	41.39	42.11	41.23	12,000	11,400	0.0
04/10/2021	41.39	837,100	39.19	41.63	38.92	149,600	43,500	5.5
01/10/2021	39.19	363,400	39.00	39.35	38.40	235,150	85,350	7.3
30/09/2021	39.00	191,600	38.64	39.39	38.64	12,200	0	0.6
29/09/2021	38.64	157,400	38.52	39.07	37.68	5,000	600	0.2
28/09/2021	38.52	648,200	38.28	38.76	36.68	23,300	2,600	1.0
27/09/2021	38.28	264,300	40.11	40.11	38.28	1,200	28,100	-1.3
24/09/2021	40.11	350,600	40.51	41.15	39.63	600	100	0.0
23/09/2021	40.51	1,319,300	38.92	41.07	39.39	24,800	0	1.3
22/09/2021	38.92	338,100	38.12	39.19	37.72	500	6,200	-0.3
21/09/2021	38.12	269,600	38.44	38.44	37.32	2,400	12,700	-0.5
20/09/2021	38.44	316,200	39.23	39.47	38.20	0	13,600	-0.7
17/09/2021	39.23	297,000	37.88	39.39	37.60	9,000	0	0.4
16/09/2021	37.88	154,000	37.80	38.28	37.76	0	0	0
15/09/2021	37.80	280,000	37.56	37.96	37.08	11,100	0	0.5
14/09/2021	37.56	314,000	38.52	38.52	37.08	1,200	15,000	-0.7
13/09/2021	38.52	201,300	39.07	39.47	38.28	22,100	13,200	0.4
10/09/2021	39.07	300,500	39.83	39.95	39.07	700	3,800	-0.2
09/09/2021	39.83	324,200	38.28	39.87	38.36	33,600	1,900	1.6
08/09/2021	38.28	213,500	38.36	39.00	37.88	1,200	6,400	-0.2
07/09/2021	38.36	549,500	39.79	39.87	38.32	21,200	10,900	0.5
06/09/2021	39.79	567,600	40.27	40.51	39.79	3,100	93,200	-4.5
01/09/2021	40.27	237,500	40.03	40.59	39.87	12,100	1,700	0.5
31/08/2021	40.03	595,400	39.87	41.31	39.23	4,300	91,000	-4.4
30/08/2021	39.87	672,800	37.60	40.19	37.64	30,000	173,600	-7.0
27/08/2021	37.60	329,100	36.76	37.60	36.36	46,700	69,600	-1.1
26/08/2021	36.76	410,700	35.41	37.48	35.49	500	107,500	-4.9
25/08/2021	35.41	289,300	35.17	35.41	34.37	50,200	18,600	1.4
24/08/2021	35.17	342,400	35.96	36.12	34.29	25,000	1,100	1.0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 19%
23/08/2021	35.96	509,100	38.60	39.07	35.96	1,300	15,200	-0.6
20/08/2021	38.60	792,800	40.67	40.67	37.98	5,000	22,400	-0.9
19/08/2021	40.67	246,600	40.98	40.98	40.36	4,700	1,000	0.2
18/08/2021	40.98	300,800	41.13	41.13	40.75	16,400	0	0.9
17/08/2021	41.13	498,100	40.98	41.21	40.67	240,800	12,100	12.2
16/08/2021	40.98	497,500	40.05	41.44	39.82	16,000	48,200	-1.7
13/08/2021	40.05	488,800	40.36	40.36	39.13	7,300	25,800	-0.2
12/08/2021	40.36	591,900	40.13	41.05	39.52	4,100	4,800	-0.0
11/08/2021	40.13	420,500	40.36	41.13	40.13	300	4,200	-0.2
10/08/2021	40.36	363,500	40.28	40.67	39.90	35,000	100	1.8
09/08/2021	40.28	256,800	39.90	40.59	39.75	4,100	100	0.2
06/08/2021	39.90	673,700	39.36	40.90	39.13	15,500	3,000	0.6
05/08/2021	39.36	255,200	39.36	39.59	38.98	8,300	0	0.4
04/08/2021	39.36	398,500	39.67	39.90	39.13	2,100	5,400	-0.2
03/08/2021	39.67	479,400	39.29	39.82	38.44	15,000	55,500	-2.1
02/08/2021	39.29	418,500	38.98	39.90	38.75	80,700	15,300	3.4
30/07/2021	38.98	588,400	38.29	39.44	37.98	8,300	65,000	-2.9
29/07/2021	38.29	592,400	37.94	38.29	37.22	14,300	37,100	-1.1
28/07/2021	37.94	323,700	38.25	38.44	37.60	0	25,600	-1.3
27/07/2021	38.25	513,600	39.13	39.36	38.06	6,600	9,000	-0.1
26/07/2021	39.13	917,100	37.14	39.52	36.06	18,600	212,700	-9.7
23/07/2021	37.14	664,700	37.52	37.68	36.83	1,800	88,000	-4.2
22/07/2021	37.52	987,900	37.75	39.06	37.48	6,100	105,000	-4.9
21/07/2021	37.75	1,084,000	36.33	38.37	36.45	12,900	54,700	-2.0
20/07/2021	36.33	284,800	36.06	36.99	36.14	5,000	58,900	-2.6
19/07/2021	36.06	488,600	36.79	36.99	35.30	3,900	35,400	-1.5
16/07/2021	36.79	537,300	35.87	37.22	35.60	7,300	91,600	-4.0
15/07/2021	35.87	160,900	35.45	36.03	33.76	6,500	2,700	0.2
14/07/2021	35.45	385,900	34.53	36.14	33.76	2,700	16,000	-0.6

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.10	-0.34%	2,488,500	-304,900	-9.3	29.45 31.35 29.55
2 tháng (2025-10-06)	-0.95	-3.09%	4,958,400	-554,100	-16.7	28.90 31.35 29.55
3 tháng (2025-09-08)	-1.85	-5.85%	7,070,200	-674,400	-20.4	28.90 32.40 29.55
6 tháng (2025-06-09)	1.02	3.53%	26,279,000	-2,616,900	-79.4	28.59 33.99 29.55
12 tháng (2024-12-10)	-5.47	-15.53%	46,920,100	-4,912,500	-146.0	23.01 35.50 29.55
24 tháng (2023-12-18)	2.80	10.38%	98,621,400	-6,104,235	-188.9	23.01 39.76 29.55
36 tháng (2022-12-21)	11.91	66.78%	140,603,200	-2,848,335	-92.2	17.63 39.76 29.55
60 tháng (2020-12-31)	3.43	13.03%	376,415,440	218,704	64.3	12.34 48.80 29.55

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH