Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2024	35.69	164,800	35.22	35.79	34.89	30,000	700	1.1
18/09/2024	35.22	69,900	34.98	35.79	34.56	0	4,800	-0.2
17/09/2024	34.98	94,600	34.37	34.98	34.08	40,900	20,900	0.7
16/09/2024	34.27	97,900	34.65	34.98	34.27	35,000	2,000	1.2
13/09/2024	34.79	101,400	34.89	34.89	34.51	16,500	0	0.6
12/09/2024	34.89	90,000	34.79	35.27	34.56	6,900	30,100	-0.8
11/09/2024	34.70	127,400	34.94	35.27	34.37	7,200	100	0.3
10/09/2024	35.41	125,500	35.22	35.41	34.56	0	11,000	-0.4
09/09/2024	35.22	49,900	35.22	35.36	34.94	0	0	0
06/09/2024	35.22	190,900	35.22	35.22	34.60	32,000	2,700	1.1
05/09/2024	35.08	140,300	35.88	35.88	34.89	0	6,000	-0.2
04/09/2024	35.88	161,700	35.41	35.93	35.31	4,900	4,900	0.0
30/08/2024	35.98	74,400	36.12	36.64	35.98	900	200	0.0
29/08/2024	36.12	150,400	36.40	36.40	35.88	2,000	2,500	-0.0
28/08/2024	36.40	75,100	36.03	36.55	35.98	0	900	-0.0
27/08/2024	36.03	162,700	36.78	36.78	35.88	200	5,900	-0.2
26/08/2024	36.45	189,900	37.45	37.45	35.98	600	21,300	-0.8
23/08/2024	37.21	103,600	37.78	37.78	37.16	300	1,500	-0.0
22/08/2024	37.68	245,500	37.87	37.87	37.11	1,800	5,000	-0.1
21/08/2024	37.49	169,100	37.68	37.82	37.26	13,800	0	0.5
20/08/2024	37.68	209,500	37.63	38.63	37.21	10,800	200	0.4
19/08/2024	37.63	175,200	37.30	38.72	37.21	800	2,300	-0.1
16/08/2024	37.26	250,100	36.45	37.78	33.85	20,600	26,800	-0.2
15/08/2024	36.36	125,500	36.88	36.92	36.07	8,000	7,800	0.0
14/08/2024	37.30	95,300	37.30	37.49	36.55	12,200	5,800	0.3
13/08/2024	37.30	137,300	37.26	37.30	36.45	33,600	5,700	1.1
12/08/2024	37.30	134,100	36.64	37.30	36.40	10,000	5,700	0.2
09/08/2024	37.07	119,200	36.92	37.07	36.21	10,000	18,400	-0.3
08/08/2024	36.92	158,700	36.50	36.92	36.03	10,800	5,300	0.2
07/08/2024	36.92	99,600	35.98	36.92	35.55	11,800	13,700	-0.1
06/08/2024	36.26	207,200	36.17	36.74	35.03	29,600	7,400	0.8
05/08/2024	35.22	191,900	35.13	37.40	35.03	12,400	16,900	-0.2
02/08/2024	36.78	379,600	35.03	38.11	34.75	32,400	45,500	-0.5
01/08/2024	35.65	564,000	37.87	37.87	35.65	5,400	18,700	-0.5
31/07/2024	38.30	279,100	39.29	39.29	37.54	20,400	60,700	-1.6
30/07/2024	39.39	325,100	40.10	40.10	37.07	8,000	14,900	-0.3
29/07/2024	39.76	161,200	39.95	40.19	38.91	8,000	14,900	-0.3
26/07/2024	39.48	287,500	39.48	39.48	38.63	18,200	7,700	0.4
25/07/2024	39.29	418,600	37.30	39.72	36.74	72,300	68,800	0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.70	-2.50%	1,463,500	-7,100	0	27.25 29 27.45
2 tháng (2026-05-29)	-0.30	-1.09%	2,384,900	94,000	0	27.25 29 27.45
3 tháng (2026-04-29)	-1.20	-4.22%	4,142,100	288,700	0	27.05 29 27.45
6 tháng (2026-01-29)	-1.75	-6.03%	9,709,600	110,000	-8.9	26.80 30.25 27.45
12 tháng (2025-08-04)	-5.05	-15.63%	28,429,900	-2,605,000	-90.6	26.80 33.90 27.45
24 tháng (2024-08-07)	-9.67	-26.20%	71,758,500	-5,274,500	-170.2	23.01 37.68 27.45
36 tháng (2023-08-14)	1.97	7.79%	132,784,000	-3,942,235	-136.2	23.01 39.76 27.45
60 tháng (2021-08-23)	-8.71	-24.23%	331,169,700	-1,291,256	-0.7	12.34 48.80 27.45

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH