Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-0.75	-2.58%	2,074,000	-44,900	-1.6	26.80 29.95 28.30
2 tháng (2026-01-12)	-1.30	-4.38%	5,524,000	-462,900	-14.3	26.80 30.90 28.30
3 tháng (2025-12-15)	-0.30	-1.05%	6,388,800	-453,500	-14.0	26.80 30.90 28.30
6 tháng (2025-09-15)	-4.05	-12.50%	13,280,800	-1,173,400	-35.7	26.80 32.40 28.30
12 tháng (2025-03-18)	-5.26	-15.65%	47,335,800	-5,302,000	-157.1	23.01 33.99 28.30
24 tháng (2024-03-25)	-3.98	-12.32%	92,196,000	-6,408,800	-198.6	23.01 39.76 28.30
36 tháng (2023-03-29)	9.96	54.18%	143,266,700	-3,307,835	-106.6	18.35 39.76 28.30
60 tháng (2021-04-08)	1.57	5.86%	364,483,900	-856	57.8	12.34 48.80 28.30

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH