Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	29.78	437,200	28.31	29.78	27.65	51,300	13,800	1.1
23/05/2025	28.31	220,700	28.07	28.88	27.55	87,300	18,500	2.1
22/05/2025	28.07	122,000	28.69	28.78	28.02	800	46,000	0
21/05/2025	28.69	307,000	27.93	28.69	27.41	118,700	50,700	2.1
20/05/2025	27.84	114,800	28.02	28.02	27.55	25,300	1,300	0.7
19/05/2025	27.84	177,600	28.07	28.26	26.98	49,300	15,400	0
16/05/2025	28.12	214,400	28.36	28.36	28.02	41,000	2,400	0
15/05/2025	28.31	162,000	28.83	28.83	28.12	2,600	9,700	0
14/05/2025	28.83	458,800	28.88	29.16	27.93	59,200	200	0
13/05/2025	28.78	422,500	28.45	29.07	28.45	125,500	5,900	0
12/05/2025	28.12	317,300	28.21	28.64	27.69	47,300	4,800	0
09/05/2025	28.02	423,200	27.27	28.88	27.27	2,700	54,500	0
08/05/2025	27.17	386,600	26.51	27.50	26.46	22,000	2,800	0
07/05/2025	26.23	121,400	26.04	26.37	25.75	10,100	700	0
06/05/2025	25.71	363,500	26.37	26.46	25.71	62,800	180,600	0
05/05/2025	26.13	213,300	25.85	26.18	25.56	56,700	300	0
29/04/2025	25.28	364,300	25.28	25.47	24.95	57,800	192,100	-3.6
28/04/2025	25.23	333,600	26.32	26.32	25.14	600	197,500	-5.3
25/04/2025	26.13	175,800	26.60	26.60	25.94	10,000	4,000	0.2
24/04/2025	26.13	394,700	26.42	26.94	26.08	15,800	186,000	-4.7
23/04/2025	25.56	455,500	26.42	26.42	25.00	27,500	200,100	-4.6
22/04/2025	25.04	363,100	25.33	25.33	23.67	20,000	24,500	-0.1
21/04/2025	25.04	307,200	24.43	25.09	23.81	11,200	3,900	0.2
18/04/2025	24.43	405,100	24.05	24.66	24.05	34,900	188,100	-4.0
17/04/2025	23.57	413,200	22.77	23.67	22.77	132,000	185,200	-1.3
16/04/2025	23.01	314,900	23.53	23.72	22.91	41,000	8,200	0.8
15/04/2025	23.57	1,050,000	25.14	25.23	23.53	3,800	638,700	-16.1
14/04/2025	25.28	591,300	26.32	26.51	24.85	39,900	190,100	-4.0
11/04/2025	25.37	792,400	25.18	25.56	24.47	13,400	377,000	-9.5
10/04/2025	26.27	475,200	26.27	26.27	26.27	47,200	397,400	-9.7
09/04/2025	24.57	166,300	24.57	24.57	24.57	20,000	0	0.5
08/04/2025	26.37	41,800	26.37	26.37	26.37	1,800	11,100	-0.3
04/04/2025	28.31	122,200	28.31	28.31	28.31	6,300	100,300	-2.8
03/04/2025	30.39	385,100	30.44	32.10	30.39	300	87,600	-2.8
02/04/2025	32.66	43,700	32.71	32.95	32.66	0	10,300	-0.4
01/04/2025	32.66	23,700	32.85	32.85	32.66	0	2,600	-0.1
31/03/2025	32.76	71,100	32.76	32.76	32.43	0	0	0
28/03/2025	32.81	65,300	32.90	33.00	32.81	7,000	0	0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.15	0.54%	1,701,700	175,600	0	27.05 28.25 28.25
2 tháng (2026-04-13)	0.10	0.36%	3,220,100	314,700	0	27.05 28.50 28.25
3 tháng (2026-03-16)	-0.05	-0.18%	4,526,900	294,600	-2.8	26.80 28.50 28.25
6 tháng (2025-12-15)	-0.50	-1.75%	10,984,100	-140,000	-16.3	26.80 30.90 28.25
12 tháng (2025-06-17)	-1.53	-5.16%	36,771,200	-2,855,200	-98.7	26.80 33.99 28.25
24 tháng (2024-06-24)	-4.23	-13.06%	81,005,800	-5,208,200	-169.0	23.01 39.76 28.25
36 tháng (2023-06-28)	3.77	15.49%	137,489,500	-4,151,335	-141.7	23.01 39.76 28.25
60 tháng (2021-07-08)	-7.91	-21.95%	345,047,700	-1,750,056	-20.6	12.34 48.80 28.25

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH