Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2021	35.54	549,500	36.87	36.94	35.50	21,200	10,900	0.5
06/09/2021	36.87	567,600	37.31	37.54	36.87	3,100	93,200	-4.5
01/09/2021	37.31	237,500	37.09	37.61	36.94	12,100	1,700	0.5
31/08/2021	37.09	595,400	36.94	38.27	36.35	4,300	91,000	-4.4
30/08/2021	36.94	672,800	34.84	37.24	34.88	30,000	173,600	-7.0
27/08/2021	34.84	329,100	34.06	34.84	33.69	46,700	69,600	-1.1
26/08/2021	34.06	410,700	32.81	34.73	32.88	500	107,500	-4.9
25/08/2021	32.81	289,300	32.59	32.81	31.85	50,200	18,600	1.4
24/08/2021	32.59	342,400	33.32	33.47	31.77	25,000	1,100	1.0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 19%
23/08/2021	33.32	509,100	35.76	36.21	33.32	1,300	15,200	-0.6
20/08/2021	35.76	792,800	37.68	37.68	35.19	5,000	22,400	-0.9
19/08/2021	37.68	246,600	37.97	37.97	37.40	4,700	1,000	0.2
18/08/2021	37.97	300,800	38.11	38.11	37.75	16,400	0	0.9
17/08/2021	38.11	498,100	37.97	38.18	37.68	240,800	12,100	12.2
16/08/2021	37.97	497,500	37.11	38.39	36.90	16,000	48,200	-1.7
13/08/2021	37.11	488,800	37.40	37.40	36.26	7,300	25,800	-0.2
12/08/2021	37.40	591,900	37.18	38.04	36.62	4,100	4,800	-0.0
11/08/2021	37.18	420,500	37.40	38.11	37.18	300	4,200	-0.2
10/08/2021	37.40	363,500	37.33	37.68	36.97	35,000	100	1.8
09/08/2021	37.33	256,800	36.97	37.61	36.83	4,100	100	0.2
06/08/2021	36.97	673,700	36.47	37.90	36.26	15,500	3,000	0.6
05/08/2021	36.47	255,200	36.47	36.69	36.12	8,300	0	0.4
04/08/2021	36.47	398,500	36.76	36.97	36.26	2,100	5,400	-0.2
03/08/2021	36.76	479,400	36.40	36.90	35.62	15,000	55,500	-2.1
02/08/2021	36.40	418,500	36.12	36.97	35.90	80,700	15,300	3.4
30/07/2021	36.12	588,400	35.48	36.54	35.19	8,300	65,000	-2.9
29/07/2021	35.48	592,400	35.16	35.48	34.48	14,300	37,100	-1.1
28/07/2021	35.16	323,700	35.44	35.62	34.84	0	25,600	-1.3
27/07/2021	35.44	513,600	36.26	36.47	35.26	6,600	9,000	-0.1
26/07/2021	36.26	917,100	34.41	36.62	33.42	18,600	212,700	-9.7
23/07/2021	34.41	664,700	34.77	34.91	34.13	1,800	88,000	-4.2
22/07/2021	34.77	987,900	34.98	36.19	34.73	6,100	105,000	-4.9
21/07/2021	34.98	1,084,000	33.67	35.55	33.77	12,900	54,700	-2.0
20/07/2021	33.67	284,800	33.42	34.27	33.49	5,000	58,900	-2.6
19/07/2021	33.42	488,600	34.09	34.27	32.71	3,900	35,400	-1.5
16/07/2021	34.09	537,300	33.24	34.48	32.99	7,300	91,600	-4.0
15/07/2021	33.24	160,900	32.85	33.38	31.28	6,500	2,700	0.2
14/07/2021	32.85	385,900	31.99	33.49	31.28	2,700	16,000	-0.6
13/07/2021	31.99	352,200	29.93	31.99	29.93	12,500	4,300	0.4
12/07/2021	29.93	442,000	31.99	31.99	29.75	3,500	4,200	-0.0
09/07/2021	31.99	282,400	33.42	33.42	31.28	200	4,800	-0.2
08/07/2021	33.42	373,600	32.71	34.48	32.92	2,900	3,200	0.1
07/07/2021	32.71	273,700	32.28	32.71	30.57	7,200	10,300	-0.1
06/07/2021	32.28	557,100	31.50	33.81	31.35	9,000	9,500	-0.0
05/07/2021	31.50	361,500	31.99	32.03	31.00	8,900	4,400	0.1
02/07/2021	31.99	202,500	32.14	32.17	31.43	7,700	0	0.3
01/07/2021	32.14	266,100	32.24	32.24	31.14	9,600	1,700	0.4
30/06/2021	32.24	208,400	32.35	33.27	32.24	100	7,300	-0.3
29/06/2021	32.35	688,300	30.71	32.67	30.71	8,600	25,200	-0.8
28/06/2021	30.71	226,800	29.97	31.21	30.25	600	1,200	-0.0
25/06/2021	29.97	117,900	30.22	30.29	29.90	1,700	3,300	-0.1
24/06/2021	30.22	296,800	30.00	30.79	29.15	5,600	2,500	0.1
23/06/2021	30.00	329,700	30.71	30.71	29.15	2,500	2,500	0.0
22/06/2021	30.71	198,400	30.93	31.00	30.57	600	0	0.0
21/06/2021	30.93	287,800	31.21	32.35	30.57	2,100	5,800	-0.2
18/06/2021	31.21	630,500	29.61	31.28	29.90	20,400	9,000	0.5
17/06/2021	29.61	212,600	29.65	29.72	28.58	1,300	14,700	-0.6
16/06/2021	29.65	553,300	29.15	30.04	29.15	103,900	173,300	-2.9
15/06/2021	29.15	452,400	27.48	29.15	27.52	7,900	116,100	-4.2
14/06/2021	27.48	164,000	27.48	27.66	27.12	1,100	15,600	-0.6
11/06/2021	27.48	184,600	27.59	27.94	27.37	1,700	35,800	-1.3
10/06/2021	27.59	218,200	27.16	27.66	26.66	69,900	6,900	2.4
09/06/2021	27.16	266,800	26.95	27.37	26.31	0	4,900	-0.2
08/06/2021	26.95	296,800	28.37	28.37	26.66	100	15,900	-0.6
07/06/2021	28.37	203,500	28.87	28.87	28.01	4,800	9,600	-0.2
04/06/2021	28.87	335,000	28.79	29.15	28.44	121,100	2,000	4.8
03/06/2021	28.79	664,800	29.19	29.19	28.23	240,300	3,200	9.5
02/06/2021	29.19	422,900	29.58	29.58	28.08	230,400	8,300	9.1
01/06/2021	29.58	202,300	30.11	30.18	29.15	4,500	43,400	-1.6
31/05/2021	30.11	410,900	29.22	30.22	28.79	201,500	6,900	8.0
28/05/2021	29.22	199,500	29.15	29.51	28.90	0	200	-0.0
27/05/2021	29.15	437,100	29.29	29.58	28.90	278,400	1,900	11.3
26/05/2021	29.29	369,700	28.94	29.43	28.51	125,900	1,400	5.1
25/05/2021	28.94	297,000	28.87	29.65	28.90	12,100	94,000	-3.4
24/05/2021	28.87	395,000	29.15	29.51	28.79	5,700	90,000	-3.4
21/05/2021	29.15	721,700	27.94	29.90	27.55	21,300	6,600	0.6
20/05/2021	27.94	422,400	27.94	28.15	27.52	56,700	1,400	2.2
19/05/2021	27.94	162,700	28.08	28.08	27.73	7,900	0	0.3
18/05/2021	28.08	576,400	27.52	28.79	27.02	42,300	0	1.7
17/05/2021	27.52	328,200	27.48	27.73	27.05	170,000	6,500	6.3
14/05/2021	27.48	479,600	27.41	28.37	27.05	44,500	9,100	1.4
13/05/2021	27.41	397,300	28.01	28.30	27.41	8,900	71,000	-2.4
12/05/2021	28.01	495,400	27.66	28.30	27.16	2,600	98,100	-3.7
11/05/2021	27.66	616,800	27.41	28.79	26.88	0	44,400	-1.8
10/05/2021	27.41	666,400	26.63	28.08	26.59	19,600	44,300	-1.0
07/05/2021	26.63	765,800	25.74	26.63	25.60	195,000	4,400	7.0
06/05/2021	25.74	525,000	26.70	26.70	25.70	6,200	100	0.2
05/05/2021	26.70	460,700	26.56	26.95	26.59	19,100	0	0.7
04/05/2021	26.56	727,500	25.56	26.95	24.88	14,300	26,800	-0.5
29/04/2021	25.56	643,000	24.85	25.95	23.82	43,100	13,300	1.0
28/04/2021	24.85	362,300	25.60	25.60	24.85	700	19,600	-0.7
27/04/2021	25.60	248,100	26.24	26.24	25.60	7,500	2,000	0.2
26/04/2021	26.24	1,046,400	25.60	27.02	25.60	3,800	14,500	-0.4
23/04/2021	25.60	658,000	24.17	25.60	23.53	116,300	4,300	3.8
22/04/2021	24.17	501,900	24.00	24.46	23.46	301,100	6,000	10.0
20/04/2021	24.00	160,600	24.46	24.53	23.89	0	8,500	-0.3
19/04/2021	24.46	118,200	24.53	24.74	24.21	0	3,800	-0.1
16/04/2021	24.53	439,400	24.17	24.53	23.78	325,600	5,600	10.8
15/04/2021	24.17	206,400	24.53	24.53	23.96	80,300	7,700	2.5
14/04/2021	24.53	236,900	24.24	24.53	23.75	86,000	11,200	2.6

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.25	0.94%	1,809,200	43,600	1.1	25.85 29.25 26.80
2 tháng (2026-07-20)	1.08	4.22%	4,011,900	87,700	2.3	25.25 29.25 26.80
3 tháng (2026-06-19)	0.57	2.19%	5,280,300	90,900	2.4	25.25 29.25 26.80
6 tháng (2026-03-23)	1.64	6.53%	9,748,400	564,400	15.6	24.65 29.25 26.80
12 tháng (2025-09-22)	-2.30	-7.91%	23,001,600	-728,000	-23.7	24.65 29.46 26.80
24 tháng (2024-09-27)	-5.71	-17.59%	71,736,400	-5,148,600	-168.8	21.32 33.34 26.80
36 tháng (2023-10-03)	0.77	2.97%	128,744,400	-5,113,635	-173.3	21.32 36.85 26.80
60 tháng (2021-10-13)	-13.89	-34.18%	324,084,100	-933,056	9.8	11.44 45.22 26.80

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH