Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	29.90	73,300	30.35	30.35	29.90	7,800	18,600	-0.3
14/10/2025	30.20	228,900	30.20	30.50	29.30	27,900	123,700	-2.8
13/10/2025	30.30	112,700	30.20	30.75	29	3,700	1,900	0.1
10/10/2025	30.35	32,600	30.10	30.40	30.10	12,600	1,400	0.3
09/10/2025	30.05	253,300	30	30.45	29.20	0	0	0
08/10/2025	30	128,100	30.70	30.70	30	5,100	43,200	-1.1
07/10/2025	30.30	152,000	30.70	30.70	30.15	2,000	48,800	-1.4
06/10/2025	30.70	121,500	30.35	30.70	30.15	19,300	57,000	-1.1
03/10/2025	30.35	68,400	30.65	30.75	30.35	5,700	13,700	-0.2
02/10/2025	30.80	45,100	30.80	30.90	30.60	12,500	7,700	0.1
01/10/2025	30.75	40,900	30.65	30.90	30.65	4,900	9,600	-0.1
30/09/2025	30.65	218,700	31.25	31.25	30.40	3,200	89,000	-2.6
29/09/2025	31.25	90,100	31.60	31.60	31.20	3,100	11,200	-0.3
26/09/2025	31.60	99,800	31.90	31.95	31.55	32,800	42,700	-0.3
25/09/2025	31.80	121,300	31.80	32.10	31.55	17,300	4,200	0.4
24/09/2025	31.75	40,300	31.60	31.75	31.35	5,500	1,700	0.1
23/09/2025	31.50	46,600	31.40	31.90	31.40	1,000	200	0.0
22/09/2025	31.35	87,100	31.70	31.80	31.20	5,600	33,500	-0.9
19/09/2025	31.70	38,100	31.80	31.80	31.65	1,000	1,100	-0.0
18/09/2025	31.80	81,500	32.20	32.20	31.50	0	11,000	-0.4
17/09/2025	32	81,500	32.25	32.45	32	6,600	7,300	-0.0
16/09/2025	32.30	182,200	32.60	32.60	32.15	21,500	17,500	0.1
15/09/2025	32.40	213,800	32.20	32.60	32.10	31,900	600	1.0
12/09/2025	31.85	134,800	31.75	32.15	31.75	29,900	1,500	0.9
11/09/2025	31.55	69,700	31.60	31.60	31	100	13,200	-0.4
10/09/2025	31.60	87,300	31.65	31.70	31.50	10,900	2,200	0.3
09/09/2025	31.50	128,300	31.60	31.65	31.35	200	25,600	-0.8
08/09/2025	31.60	236,300	31.90	32	31.40	28,500	49,000	-0.6
05/09/2025	32.10	459,400	32	32.70	32	42,500	8,400	1.1
04/09/2025	31.80	237,500	31.20	32	31.20	47,000	4,500	1.3
03/09/2025	31.15	251,800	31.50	31.50	31.10	30,200	211,000	-5.6
29/08/2025	31.10	319,000	31.85	31.85	31.05	29,500	253,800	-7.0
28/08/2025	31.55	195,000	31.50	31.55	31.30	1,100	106,200	0
27/08/2025	31.50	197,800	31.80	31.80	31	11,700	113,100	-3.2
26/08/2025	31.50	417,800	31	31.50	30.75	8,900	265,500	-7.9
25/08/2025	30.90	520,600	31.90	32.10	30.90	4,200	323,900	-10.1
22/08/2025	31.80	680,900	33.45	33.65	31.80	15,400	274,800	-8.5
21/08/2025	33.70	470,900	34.45	34.60	33.70	22,800	238,500	-7.4
20/08/2025	33.90	945,200	33.20	34.90	33.20	208,500	84,600	4.2
19/08/2025	33.15	354,700	33.20	33.25	32.95	103,300	91,000	0.4
18/08/2025	33	301,100	32.90	33.20	32.70	38,500	163,200	-4.1
15/08/2025	33	432,000	33.55	33.55	32.90	18,900	218,000	-6.6
14/08/2025	33.50	266,800	33.75	33.85	33.40	0	66,700	-2.2
13/08/2025	33.75	447,400	33.70	34.35	33.40	95,100	25,100	2.4
12/08/2025	33.35	241,800	33.55	33.75	32.90	100	40,900	-1.4
11/08/2025	33.35	314,300	33.20	33.85	33.20	27,000	1,200	0.9
08/08/2025	33	222,000	33.40	33.40	32.50	27,000	17,900	0.3
07/08/2025	33.35	329,200	33.25	33.70	33.05	64,400	5,700	2.0
06/08/2025	32.70	107,300	32.10	32.70	32.05	17,800	10,800	0.2
05/08/2025	32	287,200	32.45	33	31.60	21,100	39,100	-0.6
04/08/2025	32.30	113,600	32.10	32.75	32.10	2,200	7,600	-0.2
01/08/2025	32.15	178,000	32.50	32.80	32.15	4,500	5,500	-0.0
31/07/2025	32.20	513,900	32.30	33.50	32.10	91,900	27,900	2.1
30/07/2025	31.80	449,600	31.60	32.35	31.30	18,200	2,700	0.5
29/07/2025	31.75	437,100	33.40	33.40	31.75	11,500	10,700	0.0
28/07/2025	33.35	430,100	33.75	33.75	33.15	35,500	0	1.2
25/07/2025: Cổ tức tiền mặt tỉ lệ: 19%
25/07/2025	33.35	273,100	33.70	34.25	33.30	2,800	19,400	-0.6
24/07/2025	33.80	449,300	34.08	34.23	33.80	13,600	22,100	-0.3
23/07/2025	33.99	392,200	34.18	34.18	33.56	400	102,300	-3.6
22/07/2025	33.99	293,100	33.94	34.23	33.56	4,100	19,500	-0.5
21/07/2025	33.99	725,700	34.27	34.56	33.66	24,500	52,900	-1.0
18/07/2025	32.71	266,200	32.62	33.04	32.47	34,900	24,100	0.4
17/07/2025	32.29	432,200	32.62	32.66	32.29	55,900	90,400	-1.2
16/07/2025	32.33	265,500	32.38	32.76	32.33	39,500	73,900	-1.2
15/07/2025	32.33	459,800	32.19	32.38	31.58	244,700	141,700	3.5
14/07/2025	31.43	184,300	30.96	31.72	30.68	32,100	52,400	-0.7
11/07/2025	30.96	119,400	31.34	31.34	30.77	9,000	15,500	0
10/07/2025	31.34	90,300	31.39	31.67	31.29	900	1,100	0
09/07/2025	31.34	156,800	31.67	31.67	31.29	11,500	1,900	0
08/07/2025	31.67	297,800	31.43	31.72	31.10	171,500	2,600	5.6
07/07/2025	30.77	95,100	30.34	30.82	30.34	20,500	0	0.7
04/07/2025	30.20	330,700	30.11	30.68	30.06	58,400	140,700	-2.6
03/07/2025	30.11	648,600	31.81	31.81	29.87	8,200	133,400	-4.1
02/07/2025	32.10	322,700	31.53	32.24	31.34	0	52,100	-1.8
01/07/2025	31.53	483,500	30.44	32.38	30.39	38,300	52,400	-0.5
30/06/2025	30.53	100,400	30.39	30.77	30.25	0	15,300	-0.5
27/06/2025	30.39	162,200	30.58	30.77	30.25	0	22,100	-0.7
26/06/2025	30.58	214,600	31.01	31.10	30.49	2,100	48,300	-1.5
25/06/2025	31.10	516,200	30.01	31.15	29.82	45,600	14,500	1.0
24/06/2025	29.82	235,900	29.73	30.20	29.44	10,100	53,800	-1.4
23/06/2025	29.73	176,400	29.02	29.82	28.78	9,500	19,900	-0.3
20/06/2025	28.97	86,100	29.30	29.30	28.92	0	15,300	-0.5
19/06/2025	29.35	78,400	29.35	29.54	29.02	100	26,000	-0.8
18/06/2025	29.49	119,400	29.68	29.68	28.88	8,500	16,000	-0.2
17/06/2025	29.68	140,800	29.44	30.06	29.44	35,100	6,100	0.9
16/06/2025	29.44	105,900	28.97	29.44	28.97	39,100	2,300	1.1
13/06/2025	28.97	249,300	29.11	29.16	28.59	12,300	40,800	-0.9
12/06/2025	29.35	187,300	29.26	29.54	29.07	79,400	6,100	2.3
11/06/2025	28.78	65,700	28.83	29.07	28.73	9,400	4,300	0.2
10/06/2025	28.59	191,500	28.59	29.30	28.50	66,500	104,400	-1.1
09/06/2025	28.73	170,400	29.44	29.44	28.73	2,000	19,900	-0.6
06/06/2025	29.26	215,200	29.78	29.78	29.26	42,000	39,000	0.1
05/06/2025	29.78	127,600	29.78	30.06	29.63	16,600	1,500	0.5
04/06/2025	29.78	154,000	29.82	29.82	29.35	29,000	6,600	0.7
03/06/2025	29.63	152,200	29.68	29.92	29.40	29,000	1,500	0.9
02/06/2025	29.35	169,700	29.16	29.68	29.16	31,900	9,400	0.7
30/05/2025	29.16	211,300	29.73	30.11	28.97	31,000	104,900	-2.3
29/05/2025	29.68	238,400	29.73	30.30	29.68	111,700	17,200	3.0
28/05/2025	29.40	217,500	29.82	30.15	29.35	23,900	10,300	0.4
27/05/2025	29.82	252,500	29.92	30.11	28.92	23,600	42,400	-0.6

Page:
1
2
3
>>

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