Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	34.65	51,000	34.46	34.89	34.42	4,000	0	0.1
20/12/2024	34.46	167,200	34.04	34.51	34.04	23,100	0	0.8
19/12/2024	33.99	125,700	34.08	34.08	33.80	0	15,700	-0.6
18/12/2024	34.37	96,200	34.18	34.37	34.08	700	44,800	-1.6
17/12/2024	34.18	64,900	34.42	34.42	34.08	0	1,100	-0.0
16/12/2024	34.42	89,700	34.56	34.60	34.27	5,700	2,100	0.1
13/12/2024	34.60	137,500	34.94	35.03	34.27	800	800	-0.0
12/12/2024	34.94	97,000	34.84	35.17	34.56	2,500	0	0.1
11/12/2024	34.84	166,000	35.22	35.22	34.56	200	40,000	-1.5
10/12/2024	35.22	143,200	35.88	35.88	35.22	900	700	0.0
09/12/2024	35.50	91,500	35.50	35.50	35.03	700	0	0.0
06/12/2024	35.41	234,900	34.65	35.79	34.65	6,200	3,400	0.1
05/12/2024	34.94	145,900	34.27	35.03	34.08	15,900	3,000	0.5
04/12/2024	34.13	97,900	34.84	34.84	34.13	200	1,100	-0.0
03/12/2024	34.84	56,900	35.17	35.22	34.70	3,100	2,300	0.0
02/12/2024	35.17	98,200	34.46	35.17	34.37	1,500	63,000	-2.3
29/11/2024	34.37	78,400	34.70	34.94	34.18	1,600	200	0.1
28/11/2024	34.37	55,700	34.89	35.03	34.37	0	4,400	-0.2
27/11/2024	34.65	66,300	35.31	35.31	34.65	2,900	1,200	0.1
26/11/2024	35.41	206,800	34.65	35.50	34.42	46,600	0	1.7
25/11/2024	34.56	54,100	34.51	34.65	34.42	9,600	600	0.3
22/11/2024	34.51	142,700	33.66	34.56	33.66	36,100	400	1.3
21/11/2024	34.04	43,500	34.08	34.08	33.71	1,800	4,700	-0.1
20/11/2024	33.85	280,900	32.85	34.08	32.19	42,700	2,100	1.4
19/11/2024	32.85	237,400	34.18	34.65	32.71	1,800	19,400	-0.6
18/11/2024	34.18	182,300	35.31	35.31	33.75	5,200	18,700	-0.5
15/11/2024	35.31	288,500	35.55	35.88	35.27	2,200	28,800	-1.0
14/11/2024	35.79	357,300	35.31	36.21	35.08	0	24,900	-0.9

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 (2025-12-29)	0.05	0.17%	2,456,500	-243,000	-7.5	28.70 30.90 28.90
2 tháng (2025-11-28)	-0.65	-2.20%	3,755,900	-350,300	-10.6	28.65 30.90 28.90
3 tháng (2025-10-29)	-1.65	-5.40%	6,426,800	-659,000	-20.0	28.65 31.35 28.90
6 tháng (2025-07-31)	-3.30	-10.25%	19,193,100	-2,651,200	-79.6	28.65 33.90 28.90
12 tháng (2025-02-03)	-4.52	-13.53%	46,668,600	-5,079,900	-150.3	23.01 35.50 28.90
24 tháng (2024-02-07)	-2.62	-8.31%	96,329,000	-6,229,235	-193.2	23.01 39.76 28.90
36 tháng (2023-02-13)	11.27	63.96%	141,171,900	-2,999,435	-97.8	17.63 39.76 28.90
60 tháng (2021-02-22)	2.81	10.77%	368,700,400	-47,356	55.8	12.34 48.80 28.90

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH