Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	25.74	163,800	25.71	26.01	25.59	8,000	3,400	0.2
17/02/2021	25.71	157,300	24.71	26.09	24.71	4,300	49,900	-1.5
09/02/2021	24.71	126,100	25.17	25.17	23.83	1,000	6,800	-0.2
08/02/2021	25.17	205,300	25.48	25.48	23.79	0	11,800	-0.4
05/02/2021	25.48	117,000	25.25	25.48	24.55	20,000	6,900	0.4
04/02/2021	25.25	213,100	24.40	25.32	23.79	0	21,800	-0.7
03/02/2021	24.40	226,800	23.48	24.55	22.64	10,000	53,200	-1.4
02/02/2021	23.48	170,500	22.87	23.56	22.10	46,400	6,400	1.2
01/02/2021	22.87	246,000	24.17	24.44	22.52	300	9,300	-0.3
29/01/2021	24.17	242,100	23.56	24.63	21.95	17,200	4,500	0.4
28/01/2021	23.56	493,100	25.32	25.32	23.56	16,500	100	0.5
27/01/2021	25.32	351,000	26.97	27.24	25.32	4,700	15,500	-0.4
26/01/2021	26.97	250,800	27.89	27.89	26.01	5,900	14,600	-0.3
25/01/2021	27.89	268,200	28.31	28.43	27.78	7,200	7,400	-0.0
22/01/2021	28.31	589,900	27.24	28.93	27.62	4,500	8,300	-0.1
21/01/2021	27.24	362,000	26.78	27.55	26.47	1,700	26,100	-0.9
20/01/2021	26.78	326,100	27.62	27.97	25.71	5,800	20,700	-0.5
19/01/2021	27.62	448,700	29.43	29.43	27.39	2,300	11,400	-0.3
18/01/2021	29.43	296,900	29.93	30.31	29.43	3,300	17,100	-0.5
15/01/2021	29.93	775,900	28.85	30.54	28.85	44,600	4,000	1.5
14/01/2021	28.85	292,900	28.97	29.08	28.62	64,300	0	2.4
13/01/2021	28.97	468,500	29.12	29.16	28.93	75,700	100	2.9
12/01/2021	29.12	447,600	28.93	29.39	28.70	17,100	200	0.6
11/01/2021	28.93	718,900	28.85	29.24	28.43	31,200	4,300	1.0
08/01/2021	28.85	439,000	28.85	29.12	28.54	57,100	47,600	0.4
07/01/2021	28.85	480,500	28.51	28.85	28.39	18,800	65,700	-1.8
06/01/2021	28.51	927,400	27.01	28.89	27.05	23,800	27,800	-0.2
05/01/2021	27.01	412,000	27.09	27.16	26.63	28,000	118,700	-3.2
04/01/2021	27.09	293,500	26.32	27.62	26.40	23,700	8,700	0.5
31/12/2020	26.32	264,040	25.94	26.82	25.94	99,660	80,300	0.7
30/12/2020	25.94	812,370	26.09	26.09	25.05	117,260	234,050	-3.8
29/12/2020	26.09	335,040	26.66	26.66	25.71	46,330	3,150	1.5
28/12/2020	26.66	230,620	26.78	27.24	26.51	27,300	3,680	0.8
25/12/2020	26.78	342,290	26.32	26.78	25.55	36,040	2,850	1.1
24/12/2020	26.32	294,390	27.20	27.51	25.32	86,380	13,000	2.5
23/12/2020	27.20	239,870	28.05	28.12	27.20	8,930	2,930	0.2
22/12/2020	28.05	871,770	26.24	28.05	26.17	43,760	23,230	0.7

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 (2026-02-11)	-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