Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	39.97	711,000	38.94	40.27	38.79	33,700	100	1.8
31/12/2021	39.16	417,500	39.90	39.97	38.87	9,100	7,000	0.1
30/12/2021	39.75	848,800	40.64	41.38	39.75	41,400	14,500	1.5
29/12/2021	39.53	801,300	37.68	39.53	37.68	61,900	9,300	2.8
28/12/2021	36.94	429,400	36.43	36.94	36.17	161,100	400	8.0
27/12/2021	36.13	103,000	35.61	36.21	35.61	46,000	0	2.2
24/12/2021	35.61	256,900	35.02	35.84	35.02	0	0	0
23/12/2021	34.88	387,700	35.84	36.43	34.65	0	0	0
22/12/2021	36.13	192,000	36.80	36.94	35.61	1,400	2,800	-0.1
21/12/2021	36.87	239,000	35.61	37.24	35.61	19,700	2,300	0.9
20/12/2021	36.39	313,100	36.87	37.31	36.17	7,100	4,100	0.2
17/12/2021	37.31	260,300	37.68	37.98	37.17	13,400	0	0.7
16/12/2021	37.39	227,100	38.20	38.20	37.09	49,400	0	2.5
15/12/2021	37.98	203,600	37.68	38.42	35.47	6,600	300	0.3
14/12/2021	38.05	224,700	38.27	38.64	37.31	4,100	15,600	-0.6
13/12/2021	37.98	475,800	37.68	38.87	37.46	9,700	51,000	-2.1
10/12/2021	37.39	344,400	36.54	38.35	36.21	700	0	0.0
09/12/2021	36.54	136,100	36.24	36.58	36.21	0	600	0.0
08/12/2021	36.43	212,200	35.98	36.94	35.58	400	40,400	-2.0
07/12/2021	35.95	138,100	35.47	35.95	35.02	300	11,500	-0.5
06/12/2021	35.13	280,500	36.21	36.43	35.10	2,800	22,600	-1.0
03/12/2021	36.65	337,200	37.91	37.91	36.65	0	20,100	-1.0
02/12/2021	37.91	339,700	37.98	38.05	37.17	116,300	14,000	5.3
01/12/2021	37.68	259,800	36.80	38.35	36.80	900	4,300	-0.2
30/11/2021	36.80	529,000	35.73	37.24	35.73	11,200	2,000	0.5
29/11/2021	35.54	372,400	35.25	35.98	35.25	4,500	42,500	-1.3
26/11/2021	36.02	251,200	36.50	36.91	35.91	400	17,000	-0.8
25/11/2021	36.02	519,000	36.21	36.58	35.58	1,500	201,900	-9.8
24/11/2021	36.21	377,700	37.17	37.17	35.98	4,000	129,500	-6.2
23/11/2021	36.21	262,300	35.47	36.58	35.10	8,700	35,600	-1.3
22/11/2021	35.47	555,600	37.83	37.83	35.39	83,300	109,600	-1.3
19/11/2021	37.91	646,900	37.91	39.01	37.31	200	35,200	-1.8
18/11/2021	37.83	267,100	38.57	38.57	37.68	4,400	12,600	-0.4
17/11/2021	38.05	390,400	37.31	38.64	37.17	11,500	31,500	-1.0
16/11/2021	37.54	602,000	38.05	38.13	37.31	24,900	23,400	0.1
15/11/2021	38.27	970,700	38.87	39.46	37.98	3,500	46,700	-2.3
12/11/2021	39.09	306,300	39.90	40.05	38.72	700	16,100	-0.8
11/11/2021	39.60	746,300	38.42	39.90	38.42	19,500	5,000	0.8
10/11/2021	38.50	767,800	39.16	39.16	38.42	8,400	16,400	-0.4
09/11/2021	39.46	533,200	40.42	40.42	38.87	16,800	22,900	-0.3
08/11/2021	39.83	483,600	39.46	40.64	39.16	90,700	2,000	4.8
05/11/2021	39.46	539,000	39.38	39.53	38.72	13,300	12,700	0.0
04/11/2021	39.16	515,500	38.79	39.31	37.68	8,600	200	0.4
03/11/2021	39.31	1,024,700	42.56	42.71	38.79	0	0	0
02/11/2021	41.60	557,300	40.64	42.12	40.05	3,200	6,200	-0.2
01/11/2021	41.16	864,100	42.19	42.19	41.08	6,300	34,100	-1.6
29/10/2021	42.34	1,847,800	42.86	43.59	41.97	5,200	60,600	-3.2
28/10/2021	42.49	851,200	41.75	43.08	41.75	9,000	1,200	0.5
27/10/2021	41.38	805,900	40.93	42.34	40.64	22,400	400	1.2
26/10/2021	40.86	300,300	40.71	40.86	39.97	14,000	15,000	-0.1
25/10/2021	41.01	406,700	41.90	41.97	40.93	10,200	1,900	0.5
22/10/2021	41.97	422,200	40.64	42.49	40.64	11,200	4,600	0.4
21/10/2021	40.93	138,400	41.01	41.16	40.71	10,400	1,500	0.5
20/10/2021	40.64	225,500	40.42	42.12	40.05	0	5,100	-0.3
19/10/2021	40.57	414,700	39.24	42.12	39.24	85,100	12,800	4.0
18/10/2021	41.16	378,600	42.12	42.12	41.01	23,000	7,800	0.9
15/10/2021	41.53	656,900	40.93	42.41	40.27	24,300	1,600	1.3
14/10/2021	40.93	460,300	41.23	42.04	40.71	8,100	7,200	0.0
13/10/2021	40.64	828,900	39.01	41.08	39.01	26,400	2,400	1.3
12/10/2021	38.94	359,400	39.01	39.38	38.50	16,700	6,300	0.6
11/10/2021	39.16	291,200	39.53	40.05	39.01	4,000	1,700	0.1
08/10/2021	39.46	282,800	39.90	40.27	39.24	16,600	0	0.9
07/10/2021	39.90	576,900	38.94	40.27	36.91	23,500	3,000	1.1
06/10/2021	38.94	304,700	39.16	39.16	38.72	4,100	21,000	-0.9
05/10/2021	38.64	455,600	38.64	39.01	38.20	12,000	11,400	0.0
04/10/2021	38.35	837,100	36.35	38.57	36.06	149,600	43,500	5.5
01/10/2021	36.32	363,400	35.58	36.46	35.58	235,150	85,350	7.3
30/09/2021	36.13	191,600	35.80	36.50	35.80	12,200	0	0.6
29/09/2021	35.80	157,400	35.47	36.21	34.91	5,000	600	0.2
28/09/2021	35.69	648,200	34.73	35.91	33.99	23,300	2,600	1.0
27/09/2021	35.47	264,300	36.65	37.17	35.47	1,200	28,100	-1.3
24/09/2021	37.17	350,600	37.76	38.13	36.72	600	100	0.0
23/09/2021	37.54	1,319,300	36.87	38.05	36.50	24,800	0	1.3
22/09/2021	36.06	338,100	35.47	36.32	34.95	500	6,200	-0.3
21/09/2021	35.32	269,600	35.06	35.43	34.58	2,400	12,700	-0.5
20/09/2021	35.61	316,200	36.35	36.58	35.39	0	13,600	-0.7
17/09/2021	36.35	297,000	35.39	36.50	34.84	9,000	0	0.4
16/09/2021	35.10	154,000	35.47	35.47	34.99	0	0	0
15/09/2021	35.02	280,000	34.80	35.17	34.36	11,100	0	0.5
14/09/2021	34.80	314,000	35.69	35.69	34.36	1,200	15,000	-0.7
13/09/2021	35.69	201,300	36.58	36.58	35.47	22,100	13,200	0.4
10/09/2021	36.21	300,500	36.94	37.02	36.21	700	3,800	-0.2
09/09/2021	36.91	324,200	35.54	36.94	35.54	33,600	1,900	1.6
08/09/2021	35.47	213,500	35.50	36.13	35.10	1,200	6,400	-0.2
07/09/2021	35.54	549,500	36.58	36.94	35.50	21,200	10,900	0.5
06/09/2021	36.87	567,600	37.54	37.54	36.87	3,100	93,200	-4.5
01/09/2021	37.31	237,500	36.94	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	34.88	37.24	34.88	30,000	173,600	-7.0
27/08/2021	34.84	329,100	33.84	34.84	33.69	46,700	69,600	-1.1
26/08/2021	34.06	410,700	32.88	34.73	32.88	500	107,500	-4.9
25/08/2021	32.81	289,300	32.36	32.81	31.85	50,200	18,600	1.4
24/08/2021	32.59	342,400	32.70	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	35.69	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	37.90	37.90	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	36.90	38.39	36.90	16,000	48,200	-1.7
13/08/2021	37.11	488,800	37.04	37.40	36.26	7,300	25,800	-0.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.15	-0.57%	1,107,700	7,500	1.1	26.35 27.25 26.40
2 tháng (2026-08-10)	-0.52	-1.94%	3,178,900	18,000	1.4	25.85 27.25 26.40
3 tháng (2026-07-10)	-0.43	-1.60%	4,841,400	80,600	3.1	25.25 27.25 26.40
6 tháng (2026-04-13)	0.36	1.38%	9,084,200	388,300	11.7	25.06 27.25 26.40
12 tháng (2025-10-13)	-1.73	-6.14%	21,693,400	-439,500	-13.8	24.83 29.05 26.40
24 tháng (2024-10-18)	-5.32	-16.80%	69,022,900	-5,013,700	-162.9	21.32 33.34 26.40
36 tháng (2023-10-24)	1.38	5.51%	121,361,900	-5,377,035	-180.0	21.32 36.85 26.40
60 tháng (2021-11-03)	-12.96	-32.97%	312,486,700	-1,099,856	2.3	11.44 45.22 26.40

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH