Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	35.31	160,000	35.55	35.55	34.84	0	9,000	-0.3
12/11/2024	35.55	96,800	35.98	35.98	35.50	400	6,500	-0.2
11/11/2024	35.98	267,700	35.03	35.98	35.03	7,300	3,900	0.1
08/11/2024	35.03	130,900	35.03	35.22	34.65	1,100	1,500	-0.0
07/11/2024	34.79	120,500	35.60	35.60	34.70	0	26,000	-1.0
06/11/2024	35.41	385,100	33.99	35.55	33.75	0	0	0
05/11/2024	33.66	19,800	33.28	33.89	33.28	3,400	2,200	0.0
04/11/2024	33.28	68,600	33.23	33.71	33.23	15,300	9,100	0.2
01/11/2024	33.75	72,700	33.85	34.08	33.71	23,900	42,200	-0.7
31/10/2024	33.85	75,200	34.56	34.56	33.85	0	44,100	-1.6
30/10/2024	34.51	94,400	34.79	34.79	34.04	1,600	500	0.0
29/10/2024	34.46	82,800	33.94	34.46	33.89	8,300	3,500	0.2
28/10/2024	33.89	28,900	33.56	34.18	33.56	0	7,100	-0.3
25/10/2024	33.56	53,300	33.99	33.99	33.47	0	0	0
24/10/2024	33.75	55,900	33.99	34.56	33.75	3,100	300	0.1
23/10/2024	33.99	46,800	33.89	33.99	33.66	12,200	5,800	0.2
22/10/2024	33.89	113,100	33.71	33.94	33.23	0	17,200	-0.6
21/10/2024	33.23	84,500	33.61	34.08	33.14	1,900	10,400	-0.3
18/10/2024	34.18	49,300	33.75	34.60	33.75	0	0	0
17/10/2024	34.04	10,600	34.37	34.37	33.66	0	400	-0.0
16/10/2024	33.89	47,900	34.23	34.23	33.89	0	4,700	-0.2
15/10/2024	34.32	58,400	34.56	34.70	33.80	0	3,100	-0.1
14/10/2024	34.60	49,800	35.08	35.08	34.42	0	0	0
11/10/2024	34.56	27,200	34.65	34.65	34.32	0	200	-0.0
10/10/2024	34.65	151,600	34.84	34.84	34.37	127,400	0	4.7
09/10/2024	34.08	80,700	33.61	34.32	33.56	2,200	0	0.1
08/10/2024	33.61	40,500	33.28	33.71	33.23	400	2,800	-0.1
07/10/2024	33.28	62,700	33.33	33.71	33.14	1,800	31,700	-1.1
04/10/2024	33.23	167,400	33.66	33.94	33.23	0	42,500	-1.5
03/10/2024	33.66	297,600	34.18	34.56	33.66	0	33,600	-1.2
02/10/2024	34.18	174,700	34.56	34.94	34.18	3,500	12,100	-0.3
01/10/2024	34.65	211,700	34.94	35.13	34.60	9,600	1,100	0.3
30/09/2024	34.84	189,900	35.03	35.31	34.60	4,400	35,500	-1.1
27/09/2024	35.03	306,000	35.08	35.98	35.03	15,400	64,600	-1.8
26/09/2024	35.41	91,400	36.45	36.45	35.41	300	0	0.0
25/09/2024	36.03	237,400	35.98	36.88	35.69	0	3,900	-0.2
24/09/2024	35.88	290,400	34.94	35.88	34.84	19,500	40,700	-0.8
23/09/2024	34.94	158,000	35.22	35.22	34.56	100	71,700	-2.6
20/09/2024	35.22	123,100	35.88	35.88	35.17	0	200	-0.0
19/09/2024	35.69	164,800	35.22	35.79	34.89	30,000	700	1.1
18/09/2024	35.22	69,900	34.98	35.79	34.56	0	4,800	-0.2
17/09/2024	34.98	94,600	34.37	34.98	34.08	40,900	20,900	0.7
16/09/2024	34.27	97,900	34.65	34.98	34.27	35,000	2,000	1.2
13/09/2024	34.79	101,400	34.89	34.89	34.51	16,500	0	0.6
12/09/2024	34.89	90,000	34.79	35.27	34.56	6,900	30,100	-0.8
11/09/2024	34.70	127,400	34.94	35.27	34.37	7,200	100	0.3
10/09/2024	35.41	125,500	35.22	35.41	34.56	0	11,000	-0.4
09/09/2024	35.22	49,900	35.22	35.36	34.94	0	0	0
06/09/2024	35.22	190,900	35.22	35.22	34.60	32,000	2,700	1.1
05/09/2024	35.08	140,300	35.88	35.88	34.89	0	6,000	-0.2
04/09/2024	35.88	161,700	35.41	35.93	35.31	4,900	4,900	0.0
30/08/2024	35.98	74,400	36.12	36.64	35.98	900	200	0.0
29/08/2024	36.12	150,400	36.40	36.40	35.88	2,000	2,500	-0.0
28/08/2024	36.40	75,100	36.03	36.55	35.98	0	900	-0.0
27/08/2024	36.03	162,700	36.78	36.78	35.88	200	5,900	-0.2
26/08/2024	36.45	189,900	37.45	37.45	35.98	600	21,300	-0.8
23/08/2024	37.21	103,600	37.78	37.78	37.16	300	1,500	-0.0
22/08/2024	37.68	245,500	37.87	37.87	37.11	1,800	5,000	-0.1
21/08/2024	37.49	169,100	37.68	37.82	37.26	13,800	0	0.5
20/08/2024	37.68	209,500	37.63	38.63	37.21	10,800	200	0.4
19/08/2024	37.63	175,200	37.30	38.72	37.21	800	2,300	-0.1
16/08/2024	37.26	250,100	36.45	37.78	33.85	20,600	26,800	-0.2
15/08/2024	36.36	125,500	36.88	36.92	36.07	8,000	7,800	0.0
14/08/2024	37.30	95,300	37.30	37.49	36.55	12,200	5,800	0.3
13/08/2024	37.30	137,300	37.26	37.30	36.45	33,600	5,700	1.1
12/08/2024	37.30	134,100	36.64	37.30	36.40	10,000	5,700	0.2
09/08/2024	37.07	119,200	36.92	37.07	36.21	10,000	18,400	-0.3
08/08/2024	36.92	158,700	36.50	36.92	36.03	10,800	5,300	0.2
07/08/2024	36.92	99,600	35.98	36.92	35.55	11,800	13,700	-0.1
06/08/2024	36.26	207,200	36.17	36.74	35.03	29,600	7,400	0.8
05/08/2024	35.22	191,900	35.13	37.40	35.03	12,400	16,900	-0.2
02/08/2024	36.78	379,600	35.03	38.11	34.75	32,400	45,500	-0.5
01/08/2024	35.65	564,000	37.87	37.87	35.65	5,400	18,700	-0.5
31/07/2024	38.30	279,100	39.29	39.29	37.54	20,400	60,700	-1.6
30/07/2024	39.39	325,100	40.10	40.10	37.07	8,000	14,900	-0.3
29/07/2024	39.76	161,200	39.95	40.19	38.91	8,000	14,900	-0.3
26/07/2024	39.48	287,500	39.48	39.48	38.63	18,200	7,700	0.4
25/07/2024	39.29	418,600	37.30	39.72	36.74	72,300	68,800	0.1
24/07/2024	37.30	216,500	36.74	37.59	35.98	12,900	2,700	0.4
23/07/2024	37.30	281,400	37.30	37.78	36.26	104,400	27,200	3.1
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19%
22/07/2024	36.78	374,600	38.25	38.77	36.45	51,400	27,000	0.9
19/07/2024	38.44	294,800	38.94	39.52	37.81	50,000	98,000	-2.0
18/07/2024	39.57	516,400	37.99	39.66	36.77	142,000	70,700	3.0
17/07/2024	37.99	496,700	39.07	39.39	37.08	146,300	42,300	4.4
16/07/2024	39.52	422,800	38.98	39.80	38.89	45,300	168,600	-5.4
15/07/2024	39.34	753,500	37.44	39.75	37.44	194,400	244,100	-2.2
12/07/2024	37.26	246,600	38.26	38.26	37.26	5,100	78,900	-3.1
11/07/2024	37.90	346,500	36.99	38.48	36.99	107,000	83,500	1.0
10/07/2024	36.99	365,100	37.76	38.26	36.72	150,700	77,300	3.0
09/07/2024	37.72	311,500	38.03	38.67	37.44	12,700	179,800	-7.0
08/07/2024	37.76	757,000	35.82	37.76	35.45	143,900	251,800	-4.4
05/07/2024	35.32	135,900	35.14	35.45	34.82	7,300	0	0.3
04/07/2024	35.32	136,700	35.73	35.73	34.46	2,600	11,000	-0.3
03/07/2024	35.50	641,800	34.50	35.73	34.50	155,300	291,600	-5.3
02/07/2024	34.41	125,600	34.69	34.69	33.92	0	27,600	-1.0
01/07/2024	34.37	212,400	33.56	34.64	33.46	116,900	12,400	4.0
28/06/2024	33.83	262,900	34.78	34.82	33.46	102,100	30,200	2.7
27/06/2024	34.55	439,000	33.92	34.73	33.92	172,600	1,600	6.5
26/06/2024	33.92	289,200	32.65	33.92	32.65	127,800	20,700	3.9
25/06/2024	32.92	150,500	32.38	32.97	32.38	30,200	3,200	1.0

Page:
<<
3
4
5
>>

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%	2,456,500	-243,000	-7.5	28.70 30.90 28.90
2 tháng (2025-11-28)	-0.65	-2.20%	3,755,900	-350,300	-10.6	28.65 30.90 28.90
3 tháng (2025-10-29)	-1.65	-5.40%	6,426,800	-659,000	-20.0	28.65 31.35 28.90
6 tháng (2025-07-31)	-3.30	-10.25%	19,193,100	-2,651,200	-79.6	28.65 33.90 28.90
12 tháng (2025-02-03)	-4.52	-13.53%	46,668,600	-5,079,900	-150.3	23.01 35.50 28.90
24 tháng (2024-02-07)	-2.62	-8.31%	96,329,000	-6,229,235	-193.2	23.01 39.76 28.90
36 tháng (2023-02-13)	11.27	63.96%	141,171,900	-2,999,435	-97.8	17.63 39.76 28.90
60 tháng (2021-02-22)	2.81	10.77%	368,700,400	-47,356	55.8	12.34 48.80 28.90

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH