Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/10/2023	29.21	198,500	28.04	29.39	27.18	15,000	2,300	0.4
03/10/2023	28.04	365,400	29.94	29.94	28.04	0	22,600	-0.7
02/10/2023	29.94	440,700	30.25	31.93	29.94	2,100	7,300	-0.2
29/09/2023	30.25	719,200	28.31	30.25	27.86	301,000	16,900	9.3
28/09/2023	28.31	434,100	28.22	28.49	27.31	260,000	10,300	7.8
27/09/2023	28.22	492,100	28.04	28.22	26.55	301,300	25,900	8.5
26/09/2023	28.04	557,500	28.04	28.17	26.91	301,900	22,600	8.6
25/09/2023	28.04	959,800	27.86	28.85	26.77	300,500	165,000	4.3
22/09/2023	27.86	637,800	26.64	27.86	25.51	178,600	130,700	1.4
21/09/2023	26.64	292,200	26.50	27.04	25.78	3,500	15,200	-0.3
20/09/2023	26.50	185,400	25.78	26.50	25.69	9,700	31,100	-0.6
19/09/2023	25.78	110,100	26.09	26.23	25.32	1,000	11,100	-0.3
18/09/2023	26.09	136,500	25.96	26.23	25.69	0	0	0
15/09/2023	25.96	124,500	25.96	26.27	25.42	0	1,700	-0.0
14/09/2023	25.96	282,400	26.59	26.77	25.32	3,500	1,200	0.1
13/09/2023	26.59	205,900	26.82	27.04	26.27	1,300	8,900	-0.2
12/09/2023	26.82	207,500	26.41	26.86	26.27	12,000	0	0.4
11/09/2023	26.41	339,400	27.40	27.95	26.32	400	11,700	-0.3
08/09/2023	27.40	484,500	26.23	27.59	26.27	8,400	18,400	-0.3
07/09/2023	26.23	463,100	26.18	26.59	25.91	5,100	0	0.1
06/09/2023	26.18	409,800	25.10	26.18	25.05	3,600	8,500	-0.1
05/09/2023	25.10	74,100	25.05	25.42	25.05	0	0	0
31/08/2023	25.05	152,600	24.60	25.32	24.51	400	0	0.0
30/08/2023	24.60	67,100	24.78	24.96	24.51	0	2,000	-0.1
29/08/2023	24.78	46,900	24.69	25.05	24.51	2,400	1,900	0.0
28/08/2023	24.69	35,100	24.56	24.78	24.42	6,200	300	0.2
25/08/2023	24.56	88,900	24.19	24.56	23.97	33,400	400	0.9
24/08/2023	24.19	115,000	23.83	24.24	23.65	42,900	30,000	0.4
23/08/2023	23.83	106,200	23.88	24.24	23.79	16,800	19,300	-0.1
22/08/2023	23.88	256,800	23.83	23.97	23.02	7,400	2,500	0.1
21/08/2023	23.83	188,200	24.10	24.10	23.38	12,700	32,100	-0.5
18/08/2023	24.10	620,900	25.69	25.69	23.97	68,300	13,800	1.5
17/08/2023	25.69	213,400	25.78	25.87	25.46	40,300	0	1.1
16/08/2023	25.78	148,700	25.96	26.09	25.69	46,000	0	1.3
15/08/2023	25.96	427,400	25.28	26.05	25.32	49,300	0	1.4
14/08/2023	25.28	124,600	24.96	25.32	25.14	13,000	500	0.3
11/08/2023	24.96	214,400	25.32	25.32	24.69	0	400	-0.0
10/08/2023	25.32	156,800	25.32	25.46	25.10	1,000	38,800	-1.1
09/08/2023	25.32	161,400	25.23	25.51	25.19	0	1,000	-0.0
08/08/2023	25.23	161,600	25.23	25.51	25.05	100	2,900	-0.1
07/08/2023	25.23	137,100	25.32	25.73	24.01	3,500	40,000	-1.0
04/08/2023	25.32	191,800	25.01	25.46	25.01	0	2,100	-0.1
03/08/2023	25.01	127,600	25.28	25.32	24.96	1,200	5,000	-0.1
02/08/2023	25.28	101,000	25.32	25.42	25.05	0	11,800	-0.3
01/08/2023	25.32	228,000	25.23	25.78	25.10	1,800	1,300	0.0
31/07/2023	25.23	248,600	25.23	25.60	25.10	1,000	1,400	-0.0
28/07/2023	25.23	764,300	25.87	25.87	25.05	17,600	92,200	-2.1
27/07/2023	25.87	159,900	26.05	26.14	25.69	0	0	0
26/07/2023	26.05	83,800	25.96	26.14	25.82	6,500	1,100	0.2
25/07/2023	25.96	250,500	26.23	26.23	25.42	2,400	32,500	-0.9
24/07/2023	26.23	286,100	26.23	26.68	26.18	27,000	2,000	0.7
21/07/2023	26.23	167,200	26.14	26.36	26.05	5,000	23,600	-0.5
20/07/2023	26.14	87,700	25.96	26.18	25.69	1,500	15,300	-0.4
19/07/2023	25.96	448,600	25.42	26.68	25.32	0	16,200	-0.5
18/07/2023	25.42	226,800	25.42	25.69	25.28	2,200	17,200	-0.4
17/07/2023	25.42	178,800	25.51	25.60	25.42	10,000	100	0.3
14/07/2023	25.51	132,300	25.69	25.87	25.37	55,200	1,500	1.5
13/07/2023	25.69	161,400	25.42	25.78	25.42	7,000	2,200	0.1
12/07/2023	25.42	118,200	25.60	25.78	25.23	0	2,400	-0.1
11/07/2023	25.60	234,100	25.42	25.96	25.05	5,300	1,400	0.1
10/07/2023	25.42	245,800	25.28	25.60	25.19	1,400	27,000	-0.7
07/07/2023	25.28	405,100	24.15	25.28	23.79	7,800	3,200	0.1
06/07/2023	24.15	104,700	24.15	24.28	23.97	0	3,100	-0.1
05/07/2023	24.15	97,800	24.10	24.42	24.06	100	1,500	-0.0
04/07/2023	24.10	55,200	24.15	24.33	23.97	200	400	-0.0
03/07/2023	24.15	95,100	24.06	24.33	23.97	0	16,300	-0.4
30/06/2023	24.06	115,400	24.10	24.38	23.92	100	2,200	-0.1
29/06/2023	24.10	162,500	24.38	24.42	24.10	10,100	3,200	0.2
28/06/2023	24.38	180,000	24.42	24.56	24.33	6,400	3,100	0.1
27/06/2023	24.42	207,700	24.38	24.69	24.33	200	47,000	-1.3
26/06/2023	24.38	197,300	24.78	24.87	24.15	0	6,200	-0.2
23/06/2023	24.78	173,500	24.87	25.05	24.60	300	25,700	-0.7
22/06/2023	24.87	333,900	24.65	25.01	24.65	6,200	0	0.2
21/06/2023	24.65	174,200	24.51	24.65	24.38	4,000	0	0.1
20/06/2023	24.51	141,500	24.06	24.51	24.06	4,500	0	0.1
19/06/2023	24.06	72,300	24.42	24.42	23.97	4,700	2,000	0.1
16/06/2023	24.42	87,100	24.69	24.87	24.42	12,000	0	0.3
15/06/2023	24.69	93,300	24.56	24.69	24.24	12,600	100	0.3
14/06/2023	24.56	64,000	24.78	24.87	24.51	25,000	300	0.7
13/06/2023	24.78	110,300	24.69	25.05	24.42	64,100	800	1.7
12/06/2023	24.69	132,700	24.56	24.74	24.28	58,400	1,600	1.5
09/06/2023: Cổ tức tiền mặt tỉ lệ: 19%
09/06/2023	24.56	154,200	24.60	24.74	23.02	12,800	500	0.3
08/06/2023	24.60	260,900	24.98	25.36	24.52	45,300	0	1.3
07/06/2023	24.98	140,400	25.02	25.28	24.94	2,800	0	0.1
06/06/2023	25.02	129,700	25.02	25.02	24.60	19,300	100	0.6
05/06/2023	25.02	285,900	24.77	25.07	24.35	89,900	14,200	2.2
02/06/2023	24.77	264,300	24.52	24.98	24.26	116,800	7,200	3.2
01/06/2023	24.52	358,600	24.43	25.11	24.31	111,600	200	3.3
31/05/2023	24.43	376,600	23.67	24.47	23.67	187,800	500	5.4
30/05/2023	23.67	240,400	23.50	23.67	23.29	82,100	2,000	2.2
29/05/2023	23.50	236,400	23.76	24.35	23.46	300	100	0.0
26/05/2023	23.76	318,700	22.78	23.76	22.83	170,100	2,000	4.7
25/05/2023	22.78	376,700	22.15	23.08	22.11	0	5,000	-0.1
24/05/2023	22.15	111,700	22.40	22.49	22.02	500	0	0.0
23/05/2023	22.40	92,800	22.49	22.70	22.11	6,500	0	0.2
22/05/2023	22.49	115,900	22.40	22.78	22.40	0	11,000	-0.3
19/05/2023	22.40	104,300	22.02	22.40	21.98	1,700	0	0.0
18/05/2023	22.02	84,800	21.98	22.15	21.73	0	0	0
17/05/2023	21.98	130,900	22.53	22.57	21.98	0	7,000	-0.2
16/05/2023	22.53	65,900	22.49	22.74	22.32	0	200	-0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.70	-2.50%	1,463,500	-7,100	0	27.25 29 27.45
2 tháng (2026-05-29)	-0.30	-1.09%	2,384,900	94,000	0	27.25 29 27.45
3 tháng (2026-04-29)	-1.20	-4.22%	4,142,100	288,700	0	27.05 29 27.45
6 tháng (2026-01-29)	-1.75	-6.03%	9,709,600	110,000	-8.9	26.80 30.25 27.45
12 tháng (2025-08-04)	-5.05	-15.63%	28,429,900	-2,605,000	-90.6	26.80 33.90 27.45
24 tháng (2024-08-07)	-9.67	-26.20%	71,758,500	-5,274,500	-170.2	23.01 37.68 27.45
36 tháng (2023-08-14)	1.97	7.79%	132,784,000	-3,942,235	-136.2	23.01 39.76 27.45
60 tháng (2021-08-23)	-8.71	-24.23%	331,169,700	-1,291,256	-0.7	12.34 48.80 27.45

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH