Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2024	35.31	160,000	35.55	35.55	34.84	0	9,000	-0.3
12/11/2024	35.55	96,800	35.98	35.98	35.50	400	6,500	-0.2
11/11/2024	35.98	267,700	35.03	35.98	35.03	7,300	3,900	0.1
08/11/2024	35.03	130,900	35.03	35.22	34.65	1,100	1,500	-0.0
07/11/2024	34.79	120,500	35.60	35.60	34.70	0	26,000	-1.0
06/11/2024	35.41	385,100	33.99	35.55	33.75	0	0	0
05/11/2024	33.66	19,800	33.28	33.89	33.28	3,400	2,200	0.0
04/11/2024	33.28	68,600	33.23	33.71	33.23	15,300	9,100	0.2
01/11/2024	33.75	72,700	33.85	34.08	33.71	23,900	42,200	-0.7
31/10/2024	33.85	75,200	34.56	34.56	33.85	0	44,100	-1.6
30/10/2024	34.51	94,400	34.79	34.79	34.04	1,600	500	0.0
29/10/2024	34.46	82,800	33.94	34.46	33.89	8,300	3,500	0.2
28/10/2024	33.89	28,900	33.56	34.18	33.56	0	7,100	-0.3
25/10/2024	33.56	53,300	33.99	33.99	33.47	0	0	0
24/10/2024	33.75	55,900	33.99	34.56	33.75	3,100	300	0.1
23/10/2024	33.99	46,800	33.89	33.99	33.66	12,200	5,800	0.2
22/10/2024	33.89	113,100	33.71	33.94	33.23	0	17,200	-0.6
21/10/2024	33.23	84,500	33.61	34.08	33.14	1,900	10,400	-0.3
18/10/2024	34.18	49,300	33.75	34.60	33.75	0	0	0
17/10/2024	34.04	10,600	34.37	34.37	33.66	0	400	-0.0
16/10/2024	33.89	47,900	34.23	34.23	33.89	0	4,700	-0.2
15/10/2024	34.32	58,400	34.56	34.70	33.80	0	3,100	-0.1
14/10/2024	34.60	49,800	35.08	35.08	34.42	0	0	0
11/10/2024	34.56	27,200	34.65	34.65	34.32	0	200	-0.0
10/10/2024	34.65	151,600	34.84	34.84	34.37	127,400	0	4.7
09/10/2024	34.08	80,700	33.61	34.32	33.56	2,200	0	0.1
08/10/2024	33.61	40,500	33.28	33.71	33.23	400	2,800	-0.1
07/10/2024	33.28	62,700	33.33	33.71	33.14	1,800	31,700	-1.1
04/10/2024	33.23	167,400	33.66	33.94	33.23	0	42,500	-1.5
03/10/2024	33.66	297,600	34.18	34.56	33.66	0	33,600	-1.2
02/10/2024	34.18	174,700	34.56	34.94	34.18	3,500	12,100	-0.3
01/10/2024	34.65	211,700	34.94	35.13	34.60	9,600	1,100	0.3
30/09/2024	34.84	189,900	35.03	35.31	34.60	4,400	35,500	-1.1
27/09/2024	35.03	306,000	35.08	35.98	35.03	15,400	64,600	-1.8
26/09/2024	35.41	91,400	36.45	36.45	35.41	300	0	0.0
25/09/2024	36.03	237,400	35.98	36.88	35.69	0	3,900	-0.2
24/09/2024	35.88	290,400	34.94	35.88	34.84	19,500	40,700	-0.8
23/09/2024	34.94	158,000	35.22	35.22	34.56	100	71,700	-2.6
20/09/2024	35.22	123,100	35.88	35.88	35.17	0	200	-0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.10	-0.35%	1,584,500	-51,700	-4.7	27.90 28.50 28.45
2 tháng (2026-03-02)	-1	-3.42%	3,435,500	124,400	0.2	26.80 29.20 28.45
3 tháng (2026-01-29)	-0.80	-2.76%	5,606,600	-180,300	-8.9	26.80 30.25 28.45
6 tháng (2025-10-31)	-1.90	-6.31%	12,038,800	-806,600	-28.0	26.80 31.35 28.45
12 tháng (2025-05-05)	2.07	7.92%	41,623,100	-2,642,600	-88.3	25.71 33.99 28.45
24 tháng (2024-05-09)	-2.23	-7.34%	87,648,800	-5,912,900	-184.5	23.01 39.76 28.45
36 tháng (2023-05-15)	5.71	25.40%	141,022,400	-3,492,635	-115.0	21.98 39.76 28.45
60 tháng (2021-05-25)	-3.03	-9.70%	353,265,700	-1,176,556	14.0	12.34 48.80 28.45

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH