Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2022	40.35	383,300	40.35	40.91	39.63	17,400	5,600	0.6
08/03/2022	40.35	486,900	42.11	42.11	40.35	1,600	25,200	-1.2
07/03/2022	42.11	385,000	42.26	42.66	41.79	7,700	0	0.4
04/03/2022	42.26	309,900	41.39	42.66	40.83	10,500	0	0.6
03/03/2022	41.39	538,100	41.39	41.55	40.27	2,400	4,700	-0.1
02/03/2022	41.39	443,300	41.95	42.58	41.39	8,000	6,100	0.1
01/03/2022	41.95	534,400	42.26	42.50	41.79	10,200	0	0.5
28/02/2022	42.26	521,100	43.06	43.06	42.11	7,800	0	0.4
25/02/2022	43.06	293,000	42.82	43.62	42.74	200	0	0.0
24/02/2022	42.82	664,900	43.70	44.26	41.47	7,200	20,200	-0.7
23/02/2022	43.70	832,900	43.30	44.66	43.06	150,100	10,500	7.7
22/02/2022	43.30	497,100	43.54	43.86	42.11	6,200	6,700	-0.0
21/02/2022	43.54	897,900	42.58	44.26	42.19	11,200	3,000	0.4
18/02/2022	42.58	262,000	42.58	42.90	42.03	9,700	400	0.5
17/02/2022	42.58	307,700	42.42	42.98	41.95	114,300	0	6.1
16/02/2022	42.42	278,000	42.66	43.54	42.26	9,600	500	0.5
15/02/2022	42.66	470,100	42.50	43.06	41.95	213,900	1,100	11.4
14/02/2022	42.50	440,500	42.58	42.98	40.43	111,700	13,300	5.3
11/02/2022	42.58	747,500	41.47	42.66	41.39	227,800	1,000	12.1
10/02/2022	41.47	550,500	40.83	42.42	40.91	12,700	35,900	-1.2
09/02/2022	40.83	286,000	40.59	40.83	40.27	15,400	15,100	0.0
08/02/2022	40.59	365,800	39.71	41.39	39.83	15,000	0	0.8
07/02/2022	39.71	288,700	39.71	40.51	39.51	24,600	100	1.2
28/01/2022	39.71	441,500	39.55	39.71	38.12	11,300	8,800	0.1
27/01/2022	39.55	115,400	39.47	40.27	39.07	7,600	1,100	0.3
26/01/2022	39.47	275,800	39.51	40.59	39.47	13,400	0	0
25/01/2022	39.51	370,600	38.28	39.83	38.12	16,100	1,700	0.7
24/01/2022	38.28	548,300	41.15	41.47	38.28	9,900	10,700	-0.0
21/01/2022	41.15	341,200	41.63	41.63	40.67	73,700	19,700	2.8
20/01/2022	41.63	466,700	39.83	41.87	39.07	139,700	27,100	5.8
19/01/2022	39.83	560,800	37.24	39.83	36.84	95,700	8,200	4.3
18/01/2022	37.24	941,000	41.47	41.47	36.72	176,200	2,500	8.3
17/01/2022	41.47	257,100	42.42	43.22	41.07	182,100	29,300	7.7
14/01/2022	42.42	625,400	42.26	43.78	39.87	101,900	1,100	5.3
13/01/2022	42.26	1,091,100	44.82	45.14	42.11	20,000	110,700	-4.9
12/01/2022	44.82	913,800	45.45	45.45	42.66	6,400	66,700	-3.3
11/01/2022	45.45	2,154,000	44.02	45.85	44.02	14,800	8,300	0.4
10/01/2022	44.02	3,020,000	42.98	45.85	42.74	23,800	54,700	-1.7
07/01/2022	42.98	581,500	42.42	43.06	42.03	61,800	3,800	3.1
06/01/2022	42.42	566,000	42.66	43.22	42.26	3,300	24,000	-1.1
05/01/2022	42.66	782,400	43.14	43.78	42.58	10,300	5,100	0.3
04/01/2022	43.14	711,000	42.26	43.46	41.87	33,700	100	1.8
31/12/2021	42.26	417,500	42.90	43.14	41.95	9,100	7,000	0.1
30/12/2021	42.90	848,800	42.66	44.66	42.90	41,400	14,500	1.5
29/12/2021	42.66	801,300	39.87	42.66	40.67	61,900	9,300	2.8
28/12/2021	39.87	429,400	39.00	39.87	39.04	161,100	400	8.0
27/12/2021	39.00	103,000	38.44	39.07	38.44	46,000	0	2.2
24/12/2021	38.44	256,900	37.64	38.68	37.80	108,500	1,700	5.1
23/12/2021	37.64	387,700	39.00	39.31	37.40	14,000	14,800	-0.0
22/12/2021	39.00	192,000	39.79	39.87	38.44	1,400	2,800	-0.1
21/12/2021	39.79	239,000	39.27	40.19	38.44	19,700	2,300	0.9
20/12/2021	39.27	313,100	40.27	40.27	39.04	7,100	4,100	0.2
17/12/2021	40.27	260,300	40.35	40.99	40.11	13,400	0	0.7
16/12/2021	40.35	227,100	40.99	41.23	40.03	49,400	0	2.5
15/12/2021	40.99	203,600	41.07	41.47	38.28	6,600	300	0.3
14/12/2021	41.07	224,700	40.99	41.71	40.27	4,100	15,600	-0.6
13/12/2021	40.99	475,800	40.35	41.95	40.43	9,700	51,000	-2.1
10/12/2021	40.35	344,400	39.43	41.39	39.07	700	0	0.0
09/12/2021	39.43	136,100	39.31	39.47	39.07	0	600	-0.0
08/12/2021	39.31	212,200	38.80	39.87	38.40	400	40,400	-2.0
07/12/2021	38.80	138,100	37.92	38.80	37.80	300	11,500	-0.5
06/12/2021	37.92	280,500	39.55	39.55	37.88	2,800	22,600	-1.0
03/12/2021	39.55	337,200	40.91	40.91	39.55	0	20,100	-1.0
02/12/2021	40.91	339,700	40.67	41.07	40.11	116,300	14,000	5.3
01/12/2021	40.67	259,800	39.71	41.39	39.71	900	4,300	-0.2
30/11/2021	39.71	529,000	38.36	40.19	38.56	11,200	2,000	0.5
29/11/2021	38.36	372,400	38.88	38.88	38.04	4,500	42,500	-1.3
26/11/2021	38.88	251,200	38.88	39.83	38.76	400	17,000	-0.8
25/11/2021	38.88	519,000	39.07	39.47	38.40	1,500	201,900	-9.8
24/11/2021	39.07	377,700	39.07	40.11	38.84	4,000	129,500	-6.2
23/11/2021	39.07	262,300	38.28	39.47	37.88	8,700	35,600	-1.3
22/11/2021	38.28	555,600	40.91	40.91	38.20	83,300	109,600	-1.3
19/11/2021	40.91	646,900	40.83	42.11	40.27	200	35,200	-1.8
18/11/2021	40.83	267,100	41.07	41.63	40.67	4,400	12,600	-0.4
17/11/2021	41.07	390,400	40.51	41.71	40.11	11,500	31,500	-1.0
16/11/2021	40.51	602,000	41.31	41.31	40.27	24,900	23,400	0.1
15/11/2021	41.31	970,700	42.19	42.58	40.99	3,500	46,700	-2.3
12/11/2021	42.19	306,300	42.74	43.22	41.79	700	16,100	-0.8
11/11/2021	42.74	746,300	41.55	43.06	41.47	19,500	5,000	0.8
10/11/2021	41.55	767,800	42.58	42.58	41.47	8,400	16,400	-0.4
09/11/2021	42.58	533,200	42.98	43.62	41.95	16,800	22,900	-0.3
08/11/2021	42.98	483,600	42.58	43.86	42.26	90,700	2,000	4.8
05/11/2021	42.58	539,000	42.26	42.66	41.79	13,300	12,700	0.0
04/11/2021	42.26	515,500	42.42	42.42	40.67	8,600	200	0.4
03/11/2021	42.42	1,024,700	44.90	46.09	41.87	17,700	17,600	-0.0
02/11/2021	44.90	557,300	44.42	45.45	43.22	3,200	6,200	-0.2
01/11/2021	44.42	864,100	45.69	45.69	44.34	6,300	34,100	-1.6
29/10/2021	45.69	1,847,800	45.85	47.05	45.30	5,200	60,600	-3.2
28/10/2021	45.85	851,200	44.66	46.49	45.06	9,000	1,200	0.5
27/10/2021	44.66	805,900	44.10	45.69	43.86	22,400	400	1.2
26/10/2021	44.10	300,300	44.26	44.26	43.14	14,000	15,000	-0.1
25/10/2021	44.26	406,700	45.30	45.30	44.18	10,200	1,900	0.5
22/10/2021	45.30	422,200	44.18	45.85	43.86	11,200	4,600	0.4
21/10/2021	44.18	138,400	43.86	44.42	43.94	10,400	1,500	0.5
20/10/2021	43.86	225,500	43.78	45.45	43.22	0	5,100	-0.3
19/10/2021	43.78	414,700	44.42	45.45	42.34	85,100	12,800	4.0
18/10/2021	44.42	378,600	44.82	45.45	44.26	23,000	7,800	0.9
15/10/2021	44.82	656,900	44.18	45.77	43.46	24,300	1,600	1.3
14/10/2021	44.18	460,300	43.86	45.37	43.94	8,100	7,200	0.0
13/10/2021	43.86	828,900	42.03	44.34	42.11	26,400	2,400	1.3

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.75	-2.58%	2,074,000	-44,900	-1.6	26.80 29.95 28.30
2 tháng (2026-01-12)	-1.30	-4.38%	5,524,000	-462,900	-14.3	26.80 30.90 28.30
3 tháng (2025-12-15)	-0.30	-1.05%	6,388,800	-453,500	-14.0	26.80 30.90 28.30
6 tháng (2025-09-15)	-4.05	-12.50%	13,280,800	-1,173,400	-35.7	26.80 32.40 28.30
12 tháng (2025-03-18)	-5.26	-15.65%	47,335,800	-5,302,000	-157.1	23.01 33.99 28.30
24 tháng (2024-03-25)	-3.98	-12.32%	92,196,000	-6,408,800	-198.6	23.01 39.76 28.30
36 tháng (2023-03-29)	9.96	54.18%	143,266,700	-3,307,835	-106.6	18.35 39.76 28.30
60 tháng (2021-04-08)	1.57	5.86%	364,483,900	-856	57.8	12.34 48.80 28.30

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH