Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	29.60	114,900	29.80	29.80	29.25	2,300	300	0.1
12/01/2026	29.65	170,500	29.45	29.70	29.25	9,100	200	0.3
09/01/2026	29.25	112,100	29.30	29.80	29.10	1,900	0	0.1
08/01/2026	29.30	44,500	29.25	29.45	29.05	2,000	200	0.1
07/01/2026	29.25	156,800	28.85	29.30	28.80	2,600	1,900	0.0
06/01/2026	28.85	43,500	28.70	29	28.70	200	0	0.0
05/01/2026	28.70	22,400	29	29	28.70	0	0	0
31/12/2025	28.85	35,600	29	29.05	28.50	0	100	-0.0
30/12/2025	29	31,400	28.85	29.05	28.85	0	0	0
29/12/2025	28.85	35,500	28.70	28.90	28.70	0	0	0
26/12/2025	28.70	116,600	28.90	28.90	28.20	8,000	0	0.2
25/12/2025	28.85	39,300	28.95	29	28.75	0	0	0
24/12/2025	28.90	27,000	28.90	29	28.80	3,800	0	0.1
23/12/2025	29	40,900	29	29.10	28.95	0	0	0
22/12/2025	29.05	27,600	29.30	29.30	28.95	0	0	0
19/12/2025	28.95	16,300	28.80	28.95	28.70	6,500	100	0.2
18/12/2025	28.80	6,500	29	29.10	28.80	0	0	0
17/12/2025	29	11,500	28.90	29.20	28.65	4,200	0	0.1
16/12/2025	29.20	75,100	28.65	29.20	28.40	200	8,800	-0.2
15/12/2025	28.65	22,200	28.65	29	28.65	0	8,900	-0.3
12/12/2025	28.70	62,300	29.10	29.15	28.70	0	0	0
11/12/2025	29.10	74,700	29.10	29.15	28.90	0	0	0
10/12/2025	29	31,700	29	29.15	28.95	0	0	0
09/12/2025	29	120,500	29.25	29.25	28.95	0	800	-0.0
08/12/2025	29.25	132,400	29.55	29.55	29.20	0	66,900	-2.0
05/12/2025	29.55	56,600	29.65	29.95	29.55	1,000	700	0.0
04/12/2025	29.75	80,400	29.85	29.85	29.65	14,200	0	0.4
03/12/2025	29.60	53,400	29.50	29.65	29.45	0	0	0
02/12/2025	29.45	133,700	29.65	29.65	29.25	0	0	0
01/12/2025	29.60	101,400	29.65	29.80	29.60	0	58,900	-1.7
28/11/2025	29.55	69,300	29.40	29.70	29.40	1,400	1,500	-0.0
27/11/2025	29.70	60,700	29.75	29.90	29.70	0	18,100	-0.5
26/11/2025	29.75	34,000	29.70	29.80	29.65	400	3,600	-0.1
25/11/2025	29.60	106,200	30	30	29.55	1,400	24,900	-0.7
24/11/2025	30	98,400	30.40	30.40	29.90	100	55,500	-1.7
21/11/2025	30.35	141,000	30.10	30.55	30.10	32,700	19,100	0.4
20/11/2025	30.65	55,000	30.90	30.90	30.35	1,200	10,000	-0.3
19/11/2025	30.65	163,200	31	31	30.40	20,000	75,700	-1.7
18/11/2025	31	211,500	31.40	31.45	30.85	0	58,300	-1.8
17/11/2025	31.35	228,500	30.70	31.75	30.70	4,100	41,700	-1.2
14/11/2025	30.80	40,800	30.65	30.90	30.65	1,700	200	0.0
13/11/2025	30.90	208,000	30.40	31.20	30.40	16,900	27,300	-0.3
12/11/2025	30.40	72,600	30.35	30.45	30.30	12,300	0	0.4
11/11/2025	30.20	213,700	30.05	30.20	29.95	12,400	14,000	-0.0
10/11/2025	29.95	73,300	30	30	29.90	34,600	400	1.0
07/11/2025	29.85	119,000	30.10	30.10	29.80	14,600	40,600	-0.8
06/11/2025	30.05	98,600	30.40	30.40	29.95	7,600	2,700	0.1
05/11/2025	29.85	125,800	30.15	30.25	29.75	3,100	31,100	-0.8
04/11/2025	30.30	203,200	30.25	30.30	29.50	12,600	24,700	-0.4
03/11/2025	30.15	96,100	30.45	30.50	30.10	8,200	11,700	-0.1
31/10/2025	30.10	107,600	30.20	30.50	30.05	2,500	2,000	0.0
30/10/2025	30.15	99,000	30.45	30.55	30.05	1,200	37,400	-1.1
29/10/2025	30.55	114,700	30.25	30.65	30.20	4,800	2,100	0.1
28/10/2025	30.20	67,100	30	30.20	29.85	11,400	3,500	0.2
27/10/2025	30	88,000	29.80	30.45	29.80	6,200	5,500	0.0
24/10/2025	29.45	53,500	29.45	29.50	29.15	3,200	11,400	-0.2
23/10/2025	29.45	25,900	29.50	29.75	29.40	1,600	1,200	0.0
22/10/2025	29.40	91,400	29.45	29.80	29.35	39,600	17,800	0.6
21/10/2025	29.40	181,300	28.60	29.45	28.60	31,300	23,500	0.2
20/10/2025	28.90	116,000	29.80	30.10	28.80	15,800	31,600	-0.5
17/10/2025	29.65	55,300	29.65	29.90	29.65	4,000	7,100	-0.1
16/10/2025	29.60	68,400	29.95	30.20	29.60	12,000	7,900	0.1
15/10/2025	29.90	73,300	30.35	30.35	29.90	7,800	18,600	-0.3
14/10/2025	30.20	228,900	30.20	30.50	29.30	27,900	123,700	-2.8
13/10/2025	30.30	112,700	30.20	30.75	29	3,700	1,900	0.1
10/10/2025	30.35	32,600	30.10	30.40	30.10	12,600	1,400	0.3
09/10/2025	30.05	253,300	30	30.45	29.20	0	0	0
08/10/2025	30	128,100	30.70	30.70	30	5,100	43,200	-1.1
07/10/2025	30.30	152,000	30.70	30.70	30.15	2,000	48,800	-1.4
06/10/2025	30.70	121,500	30.35	30.70	30.15	19,300	57,000	-1.1
03/10/2025	30.35	68,400	30.65	30.75	30.35	5,700	13,700	-0.2
02/10/2025	30.80	45,100	30.80	30.90	30.60	12,500	7,700	0.1
01/10/2025	30.75	40,900	30.65	30.90	30.65	4,900	9,600	-0.1
30/09/2025	30.65	218,700	31.25	31.25	30.40	3,200	89,000	-2.6
29/09/2025	31.25	90,100	31.60	31.60	31.20	3,100	11,200	-0.3
26/09/2025	31.60	99,800	31.90	31.95	31.55	32,800	42,700	-0.3
25/09/2025	31.80	121,300	31.80	32.10	31.55	17,300	4,200	0.4
24/09/2025	31.75	40,300	31.60	31.75	31.35	5,500	1,700	0.1
23/09/2025	31.50	46,600	31.40	31.90	31.40	1,000	200	0.0
22/09/2025	31.35	87,100	31.70	31.80	31.20	5,600	33,500	-0.9
19/09/2025	31.70	38,100	31.80	31.80	31.65	1,000	1,100	-0.0
18/09/2025	31.80	81,500	32.20	32.20	31.50	0	11,000	-0.4
17/09/2025	32	81,500	32.25	32.45	32	6,600	7,300	-0.0
16/09/2025	32.30	182,200	32.60	32.60	32.15	21,500	17,500	0.1
15/09/2025	32.40	213,800	32.20	32.60	32.10	31,900	600	1.0
12/09/2025	31.85	134,800	31.75	32.15	31.75	29,900	1,500	0.9
11/09/2025	31.55	69,700	31.60	31.60	31	100	13,200	-0.4
10/09/2025	31.60	87,300	31.65	31.70	31.50	10,900	2,200	0.3
09/09/2025	31.50	128,300	31.60	31.65	31.35	200	25,600	-0.8
08/09/2025	31.60	236,300	31.90	32	31.40	28,500	49,000	-0.6
05/09/2025	32.10	459,400	32	32.70	32	42,500	8,400	1.1
04/09/2025	31.80	237,500	31.20	32	31.20	47,000	4,500	1.3
03/09/2025	31.15	251,800	31.50	31.50	31.10	30,200	211,000	-5.6
29/08/2025	31.10	319,000	31.85	31.85	31.05	29,500	253,800	-7.0
28/08/2025	31.55	195,000	31.50	31.55	31.30	1,100	106,200	0
27/08/2025	31.50	197,800	31.80	31.80	31	11,700	113,100	-3.2
26/08/2025	31.50	417,800	31	31.50	30.75	8,900	265,500	-7.9
25/08/2025	30.90	520,600	31.90	32.10	30.90	4,200	323,900	-10.1
22/08/2025	31.80	680,900	33.45	33.65	31.80	15,400	274,800	-8.5
21/08/2025	33.70	470,900	34.45	34.60	33.70	22,800	238,500	-7.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.15	0.54%	1,701,700	175,600	0	27.05 28.25 28.25
2 tháng (2026-04-13)	0.10	0.36%	3,220,100	314,700	0	27.05 28.50 28.25
3 tháng (2026-03-16)	-0.05	-0.18%	4,526,900	294,600	-2.8	26.80 28.50 28.25
6 tháng (2025-12-15)	-0.50	-1.75%	10,984,100	-140,000	-16.3	26.80 30.90 28.25
12 tháng (2025-06-17)	-1.53	-5.16%	36,771,200	-2,855,200	-98.7	26.80 33.99 28.25
24 tháng (2024-06-24)	-4.23	-13.06%	81,005,800	-5,208,200	-169.0	23.01 39.76 28.25
36 tháng (2023-06-28)	3.77	15.49%	137,489,500	-4,151,335	-141.7	23.01 39.76 28.25
60 tháng (2021-07-08)	-7.91	-21.95%	345,047,700	-1,750,056	-20.6	12.34 48.80 28.25

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH