Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	29.78	437,200	28.31	29.78	27.65	51,300	13,800	1.1
23/05/2025	28.31	220,700	28.07	28.88	27.55	87,300	18,500	2.1
22/05/2025	28.07	122,000	28.69	28.78	28.02	800	46,000	0
21/05/2025	28.69	307,000	27.93	28.69	27.41	118,700	50,700	2.1
20/05/2025	27.84	114,800	28.02	28.02	27.55	25,300	1,300	0.7
19/05/2025	27.84	177,600	28.07	28.26	26.98	49,300	15,400	0
16/05/2025	28.12	214,400	28.36	28.36	28.02	41,000	2,400	0
15/05/2025	28.31	162,000	28.83	28.83	28.12	2,600	9,700	0
14/05/2025	28.83	458,800	28.88	29.16	27.93	59,200	200	0
13/05/2025	28.78	422,500	28.45	29.07	28.45	125,500	5,900	0
12/05/2025	28.12	317,300	28.21	28.64	27.69	47,300	4,800	0
09/05/2025	28.02	423,200	27.27	28.88	27.27	2,700	54,500	0
08/05/2025	27.17	386,600	26.51	27.50	26.46	22,000	2,800	0
07/05/2025	26.23	121,400	26.04	26.37	25.75	10,100	700	0
06/05/2025	25.71	363,500	26.37	26.46	25.71	62,800	180,600	0
05/05/2025	26.13	213,300	25.85	26.18	25.56	56,700	300	0
29/04/2025	25.28	364,300	25.28	25.47	24.95	57,800	192,100	-3.6
28/04/2025	25.23	333,600	26.32	26.32	25.14	600	197,500	-5.3
25/04/2025	26.13	175,800	26.60	26.60	25.94	10,000	4,000	0.2
24/04/2025	26.13	394,700	26.42	26.94	26.08	15,800	186,000	-4.7
23/04/2025	25.56	455,500	26.42	26.42	25.00	27,500	200,100	-4.6
22/04/2025	25.04	363,100	25.33	25.33	23.67	20,000	24,500	-0.1
21/04/2025	25.04	307,200	24.43	25.09	23.81	11,200	3,900	0.2
18/04/2025	24.43	405,100	24.05	24.66	24.05	34,900	188,100	-4.0
17/04/2025	23.57	413,200	22.77	23.67	22.77	132,000	185,200	-1.3
16/04/2025	23.01	314,900	23.53	23.72	22.91	41,000	8,200	0.8
15/04/2025	23.57	1,050,000	25.14	25.23	23.53	3,800	638,700	-16.1
14/04/2025	25.28	591,300	26.32	26.51	24.85	39,900	190,100	-4.0
11/04/2025	25.37	792,400	25.18	25.56	24.47	13,400	377,000	-9.5
10/04/2025	26.27	475,200	26.27	26.27	26.27	47,200	397,400	-9.7
09/04/2025	24.57	166,300	24.57	24.57	24.57	20,000	0	0.5
08/04/2025	26.37	41,800	26.37	26.37	26.37	1,800	11,100	-0.3
04/04/2025	28.31	122,200	28.31	28.31	28.31	6,300	100,300	-2.8
03/04/2025	30.39	385,100	30.44	32.10	30.39	300	87,600	-2.8
02/04/2025	32.66	43,700	32.71	32.95	32.66	0	10,300	-0.4
01/04/2025	32.66	23,700	32.85	32.85	32.66	0	2,600	-0.1
31/03/2025	32.76	71,100	32.76	32.76	32.43	0	0	0
28/03/2025	32.81	65,300	32.90	33.00	32.81	7,000	0	0.2
27/03/2025	32.85	34,800	32.85	32.95	32.81	0	0	0
26/03/2025	32.81	33,300	32.90	33.00	32.81	0	800	-0.0
25/03/2025	32.71	48,900	32.62	32.95	32.57	0	0	0
24/03/2025	32.62	81,000	32.29	32.76	32.29	0	2,800	-0.1
21/03/2025	32.29	145,400	32.62	32.76	32.24	0	0	0
20/03/2025	32.66	174,400	33.23	33.23	32.62	0	101,000	-3.5
19/03/2025	33.28	67,900	33.61	33.71	32.85	300	3,200	-0.1
18/03/2025	33.61	47,900	34.08	34.18	33.61	0	3,400	-0.1
17/03/2025	33.89	40,700	33.66	34.08	33.66	0	6,300	-0.2
14/03/2025	33.66	88,300	34.08	34.08	33.52	0	500	-0.0
13/03/2025	34.08	87,200	34.27	34.37	34.08	800	0	0.0
12/03/2025	34.18	54,500	34.37	34.37	34.13	200	0	0.0
11/03/2025	34.37	66,600	34.18	34.65	34.18	2,100	0	0.1
10/03/2025	34.60	96,100	34.84	34.84	34.27	1,400	2,300	-0.0
07/03/2025	34.27	125,600	34.46	34.65	34.08	1,600	100	0.1
06/03/2025	34.32	104,800	34.56	34.89	34.27	2,500	1,100	0.1
05/03/2025	34.75	161,800	34.98	35.13	34.08	3,100	20,700	-0.6
04/03/2025	34.98	125,000	35.08	35.69	34.84	0	11,400	-0.4
03/03/2025	35.03	75,000	35.03	35.22	34.46	1,200	4,200	-0.1
28/02/2025	35.13	98,200	35.27	35.41	35.13	0	0	0
27/02/2025	35.50	108,000	35.03	35.50	34.65	0	400	-0.0
26/02/2025	34.98	200,400	34.94	35.41	34.65	12,000	1,500	0.4
25/02/2025	34.65	170,600	34.75	35.03	34.46	0	4,400	-0.2
24/02/2025	34.42	70,200	34.23	34.75	34.08	1,000	1,900	-0.0
21/02/2025	34.23	100,000	34.18	34.60	34.18	200	200	-0
20/02/2025	34.46	113,500	34.37	34.94	34.37	6,000	6,500	-0.0
19/02/2025	34.60	190,100	33.89	34.65	33.71	4,500	10,000	-0.2
18/02/2025	33.89	60,100	33.75	33.94	33.71	2,200	0	0.1
17/02/2025	33.61	47,200	33.61	33.71	33.42	3,500	0	0.1
14/02/2025	33.61	54,900	33.33	33.61	33.28	2,000	0	0.1
13/02/2025	33.33	33,300	33.56	33.56	33.18	0	500	-0.0
12/02/2025	33.04	68,600	33.52	33.52	32.85	1,300	0	0.0
11/02/2025	33.14	57,200	32.95	33.23	32.95	0	0	0
10/02/2025	33.23	125,700	33.33	33.61	33.00	300	18,700	-0.6
07/02/2025	33.71	61,200	33.94	33.94	33.56	2,200	1,600	0.0
06/02/2025	33.61	61,600	33.80	33.94	33.61	3,400	4,100	-0.0
05/02/2025	33.85	111,600	33.42	33.89	33.42	17,800	2,100	0.6
04/02/2025	33.42	72,300	33.18	33.56	33.14	19,000	3,800	0.5
03/02/2025	33.42	51,800	33.09	33.52	32.95	21,600	900	0.7
24/01/2025	33.04	23,800	33.28	33.28	33.04	700	0	0.0
23/01/2025	33.04	77,300	33.14	33.14	32.85	10,500	1,500	0.3
22/01/2025	32.76	47,700	32.66	33.18	32.66	24,500	100	0.9
21/01/2025	33.14	67,600	33.28	33.28	33.14	2,800	800	0.1
20/01/2025	33.14	62,100	33.14	33.28	33.04	30,300	3,100	1.0
17/01/2025	32.81	57,300	32.76	32.95	32.47	400	0	0.0
16/01/2025	32.76	23,900	32.57	33.14	32.57	500	0	0.0
15/01/2025	33.04	116,900	31.95	33.28	31.95	10,000	900	0.3
14/01/2025	31.95	29,800	31.95	32.43	31.95	1,000	1,100	-0.0
13/01/2025	31.95	55,400	31.95	32.19	31.81	100	5,500	-0.2
10/01/2025	31.95	150,300	32.66	32.66	31.72	13,500	15,800	-0.1
09/01/2025	32.66	63,000	32.66	32.85	32.62	17,000	200	0.6
08/01/2025	32.66	145,000	32.76	32.85	32.66	19,200	41,300	-0.8
07/01/2025	32.66	184,300	32.66	33.18	32.62	5,800	21,300	-0.5
06/01/2025	32.66	129,900	33.42	33.61	32.47	13,500	3,100	0.4
03/01/2025	33.47	96,400	33.80	33.80	33.23	0	6,100	-0.2
02/01/2025	33.75	55,600	33.52	33.80	33.52	2,600	4,200	-0.1
31/12/2024	33.61	151,900	34.08	34.08	33.61	0	5,700	-0.2
30/12/2024	33.80	155,600	34.23	34.23	33.80	0	37,600	-1.4
27/12/2024	34.13	149,400	34.84	34.84	34.13	0	42,600	-1.6
26/12/2024	34.56	115,300	34.94	35.08	34.51	0	36,600	-1.3
25/12/2024	35.13	227,500	35.50	35.55	34.84	0	16,000	-0.6
24/12/2024	35.31	244,800	34.65	35.31	34.56	22,800	2,500	0.8

Page:
<<
2
3
4
>>

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