Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	34.53	352,200	32.30	34.53	32.30	12,500	4,300	0.4
12/07/2021	32.30	442,000	34.53	34.53	32.11	3,500	4,200	-0.0
09/07/2021	34.53	282,400	36.06	36.06	33.76	200	4,800	-0.2
08/07/2021	36.06	373,600	35.30	37.22	35.53	2,900	3,200	0.1
07/07/2021	35.30	273,700	34.84	35.30	33.00	7,200	10,300	-0.1
06/07/2021	34.84	557,100	33.99	36.49	33.84	9,000	9,500	-0.0
05/07/2021	33.99	361,500	34.53	34.57	33.46	8,900	4,400	0.1
02/07/2021	34.53	202,500	34.68	34.72	33.92	7,700	0	0.3
01/07/2021	34.68	266,100	34.80	34.80	33.61	9,600	1,700	0.4
30/06/2021	34.80	208,400	34.91	35.91	34.80	100	7,300	-0.3
29/06/2021	34.91	688,300	33.15	35.26	33.15	8,600	25,200	-0.8
28/06/2021	33.15	226,800	32.34	33.69	32.65	600	1,200	-0.0
25/06/2021	32.34	117,900	32.61	32.69	32.27	1,700	3,300	-0.1
24/06/2021	32.61	296,800	32.38	33.23	31.46	5,600	2,500	0.1
23/06/2021	32.38	329,700	33.15	33.15	31.46	2,500	2,500	0.0
22/06/2021	33.15	198,400	33.38	33.46	33.00	600	0	0.0
21/06/2021	33.38	287,800	33.69	34.91	33.00	2,100	5,800	-0.2
18/06/2021	33.69	630,500	31.96	33.76	32.27	20,400	9,000	0.5
17/06/2021	31.96	212,600	32.00	32.07	30.85	1,300	14,700	-0.6
16/06/2021	32.00	553,300	31.46	32.42	31.46	103,900	173,300	-2.9
15/06/2021	31.46	452,400	29.66	31.46	29.70	7,900	116,100	-4.2
14/06/2021	29.66	164,000	29.66	29.85	29.27	1,100	15,600	-0.6
11/06/2021	29.66	184,600	29.77	30.16	29.54	1,700	35,800	-1.3
10/06/2021	29.77	218,200	29.31	29.85	28.77	69,900	6,900	2.4
09/06/2021	29.31	266,800	29.08	29.54	28.39	0	4,900	-0.2
08/06/2021	29.08	296,800	30.62	30.62	28.77	100	15,900	-0.6
07/06/2021	30.62	203,500	31.15	31.15	30.23	4,800	9,600	-0.2
04/06/2021	31.15	335,000	31.08	31.46	30.69	121,100	2,000	4.8
03/06/2021	31.08	664,800	31.50	31.50	30.46	240,300	3,200	9.5
02/06/2021	31.50	422,900	31.92	31.92	30.31	230,400	8,300	9.1
01/06/2021	31.92	202,300	32.50	32.57	31.46	4,500	43,400	-1.6
31/05/2021	32.50	410,900	31.54	32.61	31.08	201,500	6,900	8.0
28/05/2021	31.54	199,500	31.46	31.84	31.19	0	200	-0.0
27/05/2021	31.46	437,100	31.61	31.92	31.19	278,400	1,900	11.3
26/05/2021	31.61	369,700	31.23	31.77	30.77	125,900	1,400	5.1
25/05/2021	31.23	297,000	31.15	32.00	31.19	12,100	94,000	-3.4
24/05/2021	31.15	395,000	31.46	31.84	31.08	5,700	90,000	-3.4
21/05/2021	31.46	721,700	30.16	32.27	29.73	21,300	6,600	0.6
20/05/2021	30.16	422,400	30.16	30.39	29.70	56,700	1,400	2.2
19/05/2021	30.16	162,700	30.31	30.31	29.93	7,900	0	0.3
18/05/2021	30.31	576,400	29.70	31.08	29.16	42,300	0	1.7
17/05/2021	29.70	328,200	29.66	29.93	29.20	170,000	6,500	6.3
14/05/2021	29.66	479,600	29.58	30.62	29.20	44,500	9,100	1.4
13/05/2021	29.58	397,300	30.23	30.54	29.58	8,900	71,000	-2.4
12/05/2021	30.23	495,400	29.85	30.54	29.31	2,600	98,100	-3.7
11/05/2021	29.85	616,800	29.58	31.08	29.01	0	44,400	-1.8
10/05/2021	29.58	666,400	28.74	30.31	28.70	19,600	44,300	-1.0
07/05/2021	28.74	765,800	27.78	28.74	27.62	195,000	4,400	7.0
06/05/2021	27.78	525,000	28.81	28.81	27.74	6,200	100	0.2
05/05/2021	28.81	460,700	28.66	29.08	28.70	19,100	0	0.7
04/05/2021	28.66	727,500	27.59	29.08	26.86	14,300	26,800	-0.5
29/04/2021	27.59	643,000	26.82	28.01	25.71	43,100	13,300	1.0
28/04/2021	26.82	362,300	27.62	27.62	26.82	700	19,600	-0.7
27/04/2021	27.62	248,100	28.31	28.31	27.62	7,500	2,000	0.2
26/04/2021	28.31	1,046,400	27.62	29.16	27.62	3,800	14,500	-0.4
23/04/2021	27.62	658,000	26.09	27.62	25.40	116,300	4,300	3.8
22/04/2021	26.09	501,900	25.90	26.40	25.32	301,100	6,000	10.0
20/04/2021	25.90	160,600	26.40	26.47	25.78	0	8,500	-0.3
19/04/2021	26.40	118,200	26.47	26.70	26.13	0	3,800	-0.1
16/04/2021	26.47	439,400	26.09	26.47	25.67	325,600	5,600	10.8
15/04/2021	26.09	206,400	26.47	26.47	25.86	80,300	7,700	2.5
14/04/2021	26.47	236,900	26.17	26.47	25.63	86,000	11,200	2.6
13/04/2021	26.17	301,500	26.97	27.13	26.09	23,500	7,400	0.5
12/04/2021	26.97	252,100	26.47	27.13	26.40	28,700	7,000	0.8
09/04/2021	26.47	137,800	26.78	26.78	26.36	6,800	5,800	0.0
08/04/2021	26.78	441,100	25.78	27.24	25.78	104,100	12,200	3.1
07/04/2021	25.78	83,200	25.71	25.78	25.40	8,700	8,300	0.0
06/04/2021	25.71	142,700	25.94	26.01	25.55	500	14,300	-0.5
05/04/2021	25.94	165,500	25.86	26.24	25.78	400	34,100	-1.1
02/04/2021	25.86	263,600	25.55	26.01	25.55	5,100	72,800	-2.3
01/04/2021	25.55	126,300	25.48	25.59	25.17	5,000	33,000	-0.9
31/03/2021	25.48	169,000	25.48	25.55	24.94	5,900	5,000	0.0
30/03/2021	25.48	178,600	25.63	25.63	25.13	4,500	11,400	-0.2
29/03/2021	25.63	131,800	25.59	25.86	25.21	12,700	20,100	-0.2
26/03/2021	25.59	246,300	25.55	25.59	24.09	6,300	26,500	-0.7
25/03/2021	25.55	237,100	25.67	25.67	25.01	1,000	9,300	-0.3
24/03/2021	25.67	269,000	26.40	26.40	25.32	0	15,600	-0.5
23/03/2021	26.40	192,600	26.32	26.82	26.01	3,400	22,200	-0.7
22/03/2021	26.32	468,400	26.74	26.74	25.74	3,100	8,000	-0.2
19/03/2021	26.74	216,300	27.16	27.16	26.55	0	2,600	-0.1
18/03/2021	27.16	269,200	27.01	27.47	26.93	600	4,700	-0.1
17/03/2021	27.01	296,100	27.51	27.51	26.86	400	900	-0.0
16/03/2021	27.51	203,700	28.12	28.12	27.20	0	14,100	-0.5
15/03/2021	28.12	257,400	28.16	28.47	28.01	200	2,600	-0.1
12/03/2021	28.16	575,300	28.16	28.66	27.93	5,800	0	0.2
11/03/2021	28.16	499,000	27.39	28.35	27.24	19,400	1,200	0.7
10/03/2021	27.39	191,200	27.09	27.51	27.01	10,200	22,500	-0.4
09/03/2021	27.09	96,900	27.51	27.51	26.63	30,200	2,200	1.0
08/03/2021	27.51	196,500	27.55	27.78	27.13	41,700	5,800	1.3
05/03/2021	27.55	261,100	27.32	27.55	26.09	18,000	18,700	-0.0
04/03/2021	27.32	140,700	28.24	28.24	27.13	2,500	5,400	-0.1
03/03/2021	28.24	413,200	27.32	28.62	27.09	5,900	0	0.2
02/03/2021	27.32	361,200	26.32	27.39	26.32	27,400	35,000	-0.3
01/03/2021	26.32	130,900	25.86	26.47	25.86	4,900	400	0.2
26/02/2021	25.86	169,000	26.09	26.09	25.55	0	63,800	-2.1
25/02/2021	26.09	176,400	26.24	26.43	25.94	2,000	36,000	-1.2
24/02/2021	26.24	213,500	26.86	26.86	25.74	0	10,500	-0.4
23/02/2021	26.86	260,600	26.09	26.86	25.94	25,000	5,700	0.7
22/02/2021	26.09	163,500	26.09	26.86	25.94	9,300	9,300	0.0
19/02/2021	26.09	257,800	25.74	26.28	25.36	6,000	35,900	-1.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.10	-0.34%	2,488,500	-304,900	-9.3	29.45 31.35 29.55
2 tháng (2025-10-06)	-0.95	-3.09%	4,958,400	-554,100	-16.7	28.90 31.35 29.55
3 tháng (2025-09-08)	-1.85	-5.85%	7,070,200	-674,400	-20.4	28.90 32.40 29.55
6 tháng (2025-06-09)	1.02	3.53%	26,279,000	-2,616,900	-79.4	28.59 33.99 29.55
12 tháng (2024-12-10)	-5.47	-15.53%	46,920,100	-4,912,500	-146.0	23.01 35.50 29.55
24 tháng (2023-12-18)	2.80	10.38%	98,621,400	-6,104,235	-188.9	23.01 39.76 29.55
36 tháng (2022-12-21)	11.91	66.78%	140,603,200	-2,848,335	-92.2	17.63 39.76 29.55
60 tháng (2020-12-31)	3.43	13.03%	376,415,440	218,704	64.3	12.34 48.80 29.55

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH