Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	34.53	352,200	32.30	34.53	32.30	12,500	4,300	0.4
12/07/2021	32.30	442,000	34.53	34.53	32.11	3,500	4,200	-0.0
09/07/2021	34.53	282,400	36.06	36.06	33.76	200	4,800	-0.2
08/07/2021	36.06	373,600	35.30	37.22	35.53	2,900	3,200	0.1
07/07/2021	35.30	273,700	34.84	35.30	33.00	7,200	10,300	-0.1
06/07/2021	34.84	557,100	33.99	36.49	33.84	9,000	9,500	-0.0
05/07/2021	33.99	361,500	34.53	34.57	33.46	8,900	4,400	0.1
02/07/2021	34.53	202,500	34.68	34.72	33.92	7,700	0	0.3
01/07/2021	34.68	266,100	34.80	34.80	33.61	9,600	1,700	0.4
30/06/2021	34.80	208,400	34.91	35.91	34.80	100	7,300	-0.3
29/06/2021	34.91	688,300	33.15	35.26	33.15	8,600	25,200	-0.8
28/06/2021	33.15	226,800	32.34	33.69	32.65	600	1,200	-0.0
25/06/2021	32.34	117,900	32.61	32.69	32.27	1,700	3,300	-0.1
24/06/2021	32.61	296,800	32.38	33.23	31.46	5,600	2,500	0.1
23/06/2021	32.38	329,700	33.15	33.15	31.46	2,500	2,500	0.0
22/06/2021	33.15	198,400	33.38	33.46	33.00	600	0	0.0
21/06/2021	33.38	287,800	33.69	34.91	33.00	2,100	5,800	-0.2
18/06/2021	33.69	630,500	31.96	33.76	32.27	20,400	9,000	0.5
17/06/2021	31.96	212,600	32.00	32.07	30.85	1,300	14,700	-0.6
16/06/2021	32.00	553,300	31.46	32.42	31.46	103,900	173,300	-2.9
15/06/2021	31.46	452,400	29.66	31.46	29.70	7,900	116,100	-4.2
14/06/2021	29.66	164,000	29.66	29.85	29.27	1,100	15,600	-0.6
11/06/2021	29.66	184,600	29.77	30.16	29.54	1,700	35,800	-1.3
10/06/2021	29.77	218,200	29.31	29.85	28.77	69,900	6,900	2.4
09/06/2021	29.31	266,800	29.08	29.54	28.39	0	4,900	-0.2
08/06/2021	29.08	296,800	30.62	30.62	28.77	100	15,900	-0.6
07/06/2021	30.62	203,500	31.15	31.15	30.23	4,800	9,600	-0.2
04/06/2021	31.15	335,000	31.08	31.46	30.69	121,100	2,000	4.8
03/06/2021	31.08	664,800	31.50	31.50	30.46	240,300	3,200	9.5
02/06/2021	31.50	422,900	31.92	31.92	30.31	230,400	8,300	9.1
01/06/2021	31.92	202,300	32.50	32.57	31.46	4,500	43,400	-1.6
31/05/2021	32.50	410,900	31.54	32.61	31.08	201,500	6,900	8.0
28/05/2021	31.54	199,500	31.46	31.84	31.19	0	200	-0.0
27/05/2021	31.46	437,100	31.61	31.92	31.19	278,400	1,900	11.3
26/05/2021	31.61	369,700	31.23	31.77	30.77	125,900	1,400	5.1
25/05/2021	31.23	297,000	31.15	32.00	31.19	12,100	94,000	-3.4
24/05/2021	31.15	395,000	31.46	31.84	31.08	5,700	90,000	-3.4
21/05/2021	31.46	721,700	30.16	32.27	29.73	21,300	6,600	0.6
20/05/2021	30.16	422,400	30.16	30.39	29.70	56,700	1,400	2.2
19/05/2021	30.16	162,700	30.31	30.31	29.93	7,900	0	0.3
18/05/2021	30.31	576,400	29.70	31.08	29.16	42,300	0	1.7
17/05/2021	29.70	328,200	29.66	29.93	29.20	170,000	6,500	6.3
14/05/2021	29.66	479,600	29.58	30.62	29.20	44,500	9,100	1.4
13/05/2021	29.58	397,300	30.23	30.54	29.58	8,900	71,000	-2.4
12/05/2021	30.23	495,400	29.85	30.54	29.31	2,600	98,100	-3.7
11/05/2021	29.85	616,800	29.58	31.08	29.01	0	44,400	-1.8
10/05/2021	29.58	666,400	28.74	30.31	28.70	19,600	44,300	-1.0
07/05/2021	28.74	765,800	27.78	28.74	27.62	195,000	4,400	7.0
06/05/2021	27.78	525,000	28.81	28.81	27.74	6,200	100	0.2
05/05/2021	28.81	460,700	28.66	29.08	28.70	19,100	0	0.7
04/05/2021	28.66	727,500	27.59	29.08	26.86	14,300	26,800	-0.5
29/04/2021	27.59	643,000	26.82	28.01	25.71	43,100	13,300	1.0
28/04/2021	26.82	362,300	27.62	27.62	26.82	700	19,600	-0.7
27/04/2021	27.62	248,100	28.31	28.31	27.62	7,500	2,000	0.2
26/04/2021	28.31	1,046,400	27.62	29.16	27.62	3,800	14,500	-0.4
23/04/2021	27.62	658,000	26.09	27.62	25.40	116,300	4,300	3.8
22/04/2021	26.09	501,900	25.90	26.40	25.32	301,100	6,000	10.0
20/04/2021	25.90	160,600	26.40	26.47	25.78	0	8,500	-0.3
19/04/2021	26.40	118,200	26.47	26.70	26.13	0	3,800	-0.1
16/04/2021	26.47	439,400	26.09	26.47	25.67	325,600	5,600	10.8
15/04/2021	26.09	206,400	26.47	26.47	25.86	80,300	7,700	2.5
14/04/2021	26.47	236,900	26.17	26.47	25.63	86,000	11,200	2.6
13/04/2021	26.17	301,500	26.97	27.13	26.09	23,500	7,400	0.5
12/04/2021	26.97	252,100	26.47	27.13	26.40	28,700	7,000	0.8

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.17%	2,596,100	-249,900	-7.7	28.70 30.90 28.85
2 tháng (2025-12-01)	-0.70	-2.36%	3,826,200	-357,100	-10.8	28.65 30.90 28.85
3 tháng (2025-10-30)	-1.25	-4.15%	6,451,700	-668,600	-20.3	28.65 31.35 28.85
6 tháng (2025-08-01)	-3.25	-10.11%	18,818,800	-2,722,100	-81.8	28.65 33.90 28.85
12 tháng (2025-02-03)	-4.52	-13.53%	46,808,200	-5,086,800	-150.5	23.01 35.50 28.85
24 tháng (2024-02-15)	-2.48	-7.92%	96,296,500	-6,235,735	-193.4	23.01 39.76 28.85
36 tháng (2023-02-13)	11.27	63.96%	141,311,500	-3,006,335	-98.0	17.63 39.76 28.85
60 tháng (2021-02-23)	2.04	7.61%	368,676,500	-54,256	55.6	12.34 48.80 28.85

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH