Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	41.06	251,200	41.06	42.07	40.93	400	17,000	-0.8
25/11/2021	41.06	519,000	41.27	41.69	40.56	1,500	201,900	-9.8
24/11/2021	41.27	377,700	41.27	42.37	41.02	4,000	129,500	-6.2
23/11/2021	41.27	262,300	40.43	41.69	40.01	8,700	35,600	-1.3
22/11/2021	40.43	555,600	43.21	43.21	40.34	83,300	109,600	-1.3
19/11/2021	43.21	646,900	43.12	44.47	42.53	200	35,200	-1.8
18/11/2021	43.12	267,100	43.38	43.97	42.96	4,400	12,600	-0.4
17/11/2021	43.38	390,400	42.79	44.05	42.37	11,500	31,500	-1.0
16/11/2021	42.79	602,000	43.63	43.63	42.53	24,900	23,400	0.1
15/11/2021	43.63	970,700	44.56	44.98	43.29	3,500	46,700	-2.3
12/11/2021	44.56	306,300	45.15	45.65	44.14	700	16,100	-0.8
11/11/2021	45.15	746,300	43.88	45.48	43.80	19,500	5,000	0.8
10/11/2021	43.88	767,800	44.98	44.98	43.80	8,400	16,400	-0.4
09/11/2021	44.98	533,200	45.40	46.07	44.30	16,800	22,900	-0.3
08/11/2021	45.40	483,600	44.98	46.33	44.64	90,700	2,000	4.8
05/11/2021	44.98	539,000	44.64	45.06	44.14	13,300	12,700	0.0
04/11/2021	44.64	515,500	44.81	44.81	42.96	8,600	200	0.4
03/11/2021	44.81	1,024,700	47.42	48.68	44.22	17,700	17,600	-0.0
02/11/2021	47.42	557,300	46.91	48.01	45.65	3,200	6,200	-0.2
01/11/2021	46.91	864,100	48.26	48.26	46.83	6,300	34,100	-1.6
29/10/2021	48.26	1,847,800	48.43	49.69	47.84	5,200	60,600	-3.2
28/10/2021	48.43	851,200	47.17	49.10	47.59	9,000	1,200	0.5
27/10/2021	47.17	805,900	46.58	48.26	46.33	22,400	400	1.2
26/10/2021	46.58	300,300	46.75	46.75	45.57	14,000	15,000	-0.1
25/10/2021	46.75	406,700	47.84	47.84	46.66	10,200	1,900	0.5
22/10/2021	47.84	422,200	46.66	48.43	46.33	11,200	4,600	0.4
21/10/2021	46.66	138,400	46.33	46.91	46.41	10,400	1,500	0.5
20/10/2021	46.33	225,500	46.24	48.01	45.65	0	5,100	-0.3
19/10/2021	46.24	414,700	46.91	48.01	44.72	85,100	12,800	4.0
18/10/2021	46.91	378,600	47.34	48.01	46.75	23,000	7,800	0.9
15/10/2021	47.34	656,900	46.66	48.35	45.90	24,300	1,600	1.3
14/10/2021	46.66	460,300	46.33	47.93	46.41	8,100	7,200	0.0
13/10/2021	46.33	828,900	44.39	46.83	44.47	26,400	2,400	1.3
12/10/2021	44.39	359,400	44.64	44.89	43.88	16,700	6,300	0.6
11/10/2021	44.64	291,200	44.98	45.65	44.47	4,000	1,700	0.1
08/10/2021	44.98	282,800	45.48	45.90	44.72	16,600	0	0.9
07/10/2021	45.48	576,900	44.39	45.90	42.07	23,500	3,000	1.1
06/10/2021	44.39	304,700	44.05	44.64	44.14	4,100	21,000	-0.9
05/10/2021	44.05	455,600	43.71	44.47	43.55	12,000	11,400	0.0
04/10/2021	43.71	837,100	41.40	43.97	41.10	149,600	43,500	5.5
01/10/2021	41.40	363,400	41.19	41.57	40.56	235,150	85,350	7.3
30/09/2021	41.19	191,600	40.81	41.61	40.81	12,200	0	0.6
29/09/2021	40.81	157,400	40.68	41.27	39.80	5,000	600	0.2
28/09/2021	40.68	648,200	40.43	40.93	38.74	23,300	2,600	1.0
27/09/2021	40.43	264,300	42.37	42.37	40.43	1,200	28,100	-1.3
24/09/2021	42.37	350,600	42.79	43.46	41.86	600	100	0.0
23/09/2021	42.79	1,319,300	41.10	43.38	41.61	24,800	0	1.3
22/09/2021	41.10	338,100	40.26	41.40	39.84	500	6,200	-0.3
21/09/2021	40.26	269,600	40.60	40.60	39.42	2,400	12,700	-0.5
20/09/2021	40.60	316,200	41.44	41.69	40.34	0	13,600	-0.7
17/09/2021	41.44	297,000	40.01	41.61	39.71	9,000	0	0.4
16/09/2021	40.01	154,000	39.92	40.43	39.88	0	0	0
15/09/2021	39.92	280,000	39.67	40.09	39.17	11,100	0	0.5
14/09/2021	39.67	314,000	40.68	40.68	39.17	1,200	15,000	-0.7
13/09/2021	40.68	201,300	41.27	41.69	40.43	22,100	13,200	0.4
10/09/2021	41.27	300,500	42.07	42.20	41.27	700	3,800	-0.2
09/09/2021	42.07	324,200	40.43	42.11	40.51	33,600	1,900	1.6
08/09/2021	40.43	213,500	40.51	41.19	40.01	1,200	6,400	-0.2
07/09/2021	40.51	549,500	42.03	42.11	40.47	21,200	10,900	0.5
06/09/2021	42.03	567,600	42.53	42.79	42.03	3,100	93,200	-4.5
01/09/2021	42.53	237,500	42.28	42.87	42.11	12,100	1,700	0.5
31/08/2021	42.28	595,400	42.11	43.63	41.44	4,300	91,000	-4.4
30/08/2021	42.11	672,800	39.71	42.45	39.76	30,000	173,600	-7.0
27/08/2021	39.71	329,100	38.83	39.71	38.41	46,700	69,600	-1.1
26/08/2021	38.83	410,700	37.40	39.59	37.48	500	107,500	-4.9
25/08/2021	37.40	289,300	37.14	37.40	36.30	50,200	18,600	1.4
24/08/2021	37.14	342,400	37.99	38.16	36.22	25,000	1,100	1.0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 19%
23/08/2021	37.99	509,100	40.77	41.27	37.99	1,300	15,200	-0.6
20/08/2021	40.77	792,800	42.95	42.95	40.12	5,000	22,400	-0.9
19/08/2021	42.95	246,600	43.28	43.28	42.63	4,700	1,000	0.2
18/08/2021	43.28	300,800	43.44	43.44	43.04	16,400	0	0.9
17/08/2021	43.44	498,100	43.28	43.52	42.95	240,800	12,100	12.2
16/08/2021	43.28	497,500	42.31	43.77	42.06	16,000	48,200	-1.7
13/08/2021	42.31	488,800	42.63	42.63	41.33	7,300	25,800	-0.2
12/08/2021	42.63	591,900	42.39	43.36	41.74	4,100	4,800	-0.0
11/08/2021	42.39	420,500	42.63	43.44	42.39	300	4,200	-0.2
10/08/2021	42.63	363,500	42.55	42.95	42.14	35,000	100	1.8
09/08/2021	42.55	256,800	42.14	42.87	41.98	4,100	100	0.2
06/08/2021	42.14	673,700	41.58	43.20	41.33	15,500	3,000	0.6
05/08/2021	41.58	255,200	41.58	41.82	41.17	8,300	0	0.4
04/08/2021	41.58	398,500	41.90	42.14	41.33	2,100	5,400	-0.2
03/08/2021	41.90	479,400	41.50	42.06	40.60	15,000	55,500	-2.1
02/08/2021	41.50	418,500	41.17	42.14	40.93	80,700	15,300	3.4
30/07/2021	41.17	588,400	40.44	41.66	40.12	8,300	65,000	-2.9
29/07/2021	40.44	592,400	40.08	40.44	39.31	14,300	37,100	-1.1
28/07/2021	40.08	323,700	40.40	40.60	39.71	0	25,600	-1.3
27/07/2021	40.40	513,600	41.33	41.58	40.20	6,600	9,000	-0.1
26/07/2021	41.33	917,100	39.23	41.74	38.09	18,600	212,700	-9.7
23/07/2021	39.23	664,700	39.63	39.79	38.90	1,800	88,000	-4.2
22/07/2021	39.63	987,900	39.87	41.25	39.59	6,100	105,000	-4.9
21/07/2021	39.87	1,084,000	38.38	40.52	38.50	12,900	54,700	-2.0
20/07/2021	38.38	284,800	38.09	39.06	38.17	5,000	58,900	-2.6
19/07/2021	38.09	488,600	38.86	39.06	37.28	3,900	35,400	-1.5
16/07/2021	38.86	537,300	37.89	39.31	37.61	7,300	91,600	-4.0
15/07/2021	37.89	160,900	37.44	38.05	35.66	6,500	2,700	0.2
14/07/2021	37.44	385,900	36.47	38.17	35.66	2,700	16,000	-0.6
13/07/2021	36.47	352,200	34.12	36.47	34.12	12,500	4,300	0.4
12/07/2021	34.12	442,000	36.47	36.47	33.92	3,500	4,200	-0.0
09/07/2021	36.47	282,400	38.09	38.09	35.66	200	4,800	-0.2
08/07/2021	38.09	373,600	37.28	39.31	37.52	2,900	3,200	0.1

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 (2024-08-20)	-2.10	-5.28%	2,794,500	50,230	1.9	36.20 39.80 37.70
2 tháng (2024-07-22)	-1.15	-2.96%	7,776,200	155,030	5.9	36.20 42 37.70
3 tháng (2024-06-21)	3.02	8.72%	15,270,600	91,545	1.8	34.20 42 37.70
6 tháng (2024-03-25)	3.55	10.39%	30,906,400	-593,755	-22.5	29.71 42 37.70
12 tháng (2023-09-25)	8.09	27.30%	58,615,000	1,323,310	35.9	25.22 42 37.70
24 tháng (2022-09-30)	15.29	68.21%	102,239,600	3,055,010	80.0	13.04 42 37.70
36 tháng (2021-10-05)	-6.35	-14.42%	251,902,000	4,286,589	181.8	13.04 51.55 37.70
60 tháng (2019-10-16)	25.83	217.66%	409,317,560	3,266,859	205.0	8.44 51.55 37.70

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH