Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	27.72	93,300	27.63	27.77	27.54	2,400	39,100	-1.1
22/01/2024	28.08	161,800	28.58	28.58	26.68	10,700	4,000	0.2
19/01/2024	28.04	283,100	27.72	28.35	27.72	17,200	81,900	-2.0
18/01/2024	27.63	233,700	27.45	28.22	27.45	4,200	27,700	-0.7
17/01/2024	27.04	47,300	27.40	27.40	26.95	400	28,100	-0.8
16/01/2024	27.22	54,900	26.68	27.22	26.59	8,900	1,000	0.2
15/01/2024	26.68	45,600	26.77	26.95	26.68	0	900	-0.0
12/01/2024	26.91	130,700	27.36	27.50	26.91	0	1,100	-0.0
11/01/2024	27.36	63,000	27.72	27.72	27.22	1,300	200	0.0
10/01/2024	27.40	147,700	27.81	28.04	27.31	3,200	2,200	0.0
09/01/2024	27.81	271,900	27.22	27.90	27.22	1,200	0	0.0
08/01/2024	27.22	83,000	26.82	27.22	26.82	2,800	0	0.1
05/01/2024	26.77	157,200	27.04	27.04	26.68	200	88,600	-2.6
04/01/2024	26.68	119,500	26.68	27.18	26.68	1,800	6,200	-0.1
03/01/2024	26.68	74,300	26.59	26.68	26.59	300	27,100	-0.8
02/01/2024	26.68	125,700	27.40	27.40	26.59	0	9,800	-0.3
29/12/2023	27.40	43,300	27.13	27.59	27.04	0	100	-0.0
28/12/2023	27.13	138,800	26.59	27.40	26.55	6,100	600	0.2
27/12/2023	26.59	38,500	26.64	26.77	26.50	0	0	0
26/12/2023	26.64	64,500	26.59	27.09	26.64	0	10,000	-0.3
25/12/2023	26.59	19,200	26.41	26.68	26.32	0	0	0
22/12/2023	26.41	27,500	26.27	27.09	26.32	0	5,000	-0.1
21/12/2023	26.27	41,100	26.50	26.77	26.27	0	700	-0.0
20/12/2023	26.50	30,100	26.73	26.73	26.46	300	0	0.0
19/12/2023	26.73	84,200	26.95	26.95	26.23	0	9,000	-0.3
18/12/2023	26.95	51,200	27.40	27.50	26.95	0	2,500	-0.1
15/12/2023	27.40	72,300	27.09	27.63	26.86	20,000	1,700	0.6
14/12/2023	27.09	39,800	27.18	27.45	27.04	23,100	4,700	0.6
13/12/2023	27.18	82,300	27.59	27.68	27.18	0	8,800	-0.3
12/12/2023	27.59	33,100	27.27	27.68	27.22	1,900	400	0.0
11/12/2023	27.27	37,400	27.40	27.77	27.18	500	800	-0.0
08/12/2023	27.40	85,300	27.68	27.68	27.22	0	1,300	-0.0
07/12/2023	27.68	187,800	28.22	28.22	27.22	1,000	10,100	-0.3
06/12/2023	28.22	109,800	27.95	28.40	27.81	2,100	0	0.1
05/12/2023	27.95	78,100	27.95	28.22	27.77	3,300	800	0.1
04/12/2023	27.95	104,900	27.40	28.04	27.59	10,900	1,000	0.3
01/12/2023	27.40	115,000	27.13	27.50	26.86	6,900	6,800	0.0
30/11/2023	27.13	117,800	27.13	27.86	27.13	1,200	2,700	-0.0
29/11/2023	27.13	43,500	27.13	27.36	26.95	0	200	-0.0
28/11/2023	27.13	64,500	27.13	27.22	26.64	1,700	500	0.0
27/11/2023	27.13	65,200	27.59	27.59	27.13	100	0	0.0
24/11/2023	27.59	226,300	27.40	27.59	26.73	5,300	5,000	0.0
23/11/2023	27.40	212,300	27.99	28.58	27.40	5,900	1,100	0.1
22/11/2023	27.99	162,600	28.22	28.22	27.18	3,400	5,600	-0.1
21/11/2023	28.22	239,100	27.99	28.67	27.77	0	1,100	-0.0
20/11/2023	27.99	202,300	27.27	27.99	26.41	3,900	800	0.1
17/11/2023	27.27	179,500	26.91	27.81	26.86	0	400	-0.0
16/11/2023	26.91	63,900	27.04	27.04	26.68	0	0	0
15/11/2023	27.04	176,900	27.04	27.59	25.87	31,800	300	1.0
14/11/2023	27.04	177,700	26.46	27.59	26.32	0	15,000	-0.4
13/11/2023	26.46	49,300	26.77	27.04	26.27	100	2,000	-0.1
10/11/2023	26.77	139,400	27.40	27.40	26.77	600	900	-0.0
09/11/2023	27.40	93,000	27.31	27.95	27.13	8,700	7,800	0.0
08/11/2023	27.31	147,400	26.18	27.31	25.87	3,100	3,000	0.0
07/11/2023	26.18	195,700	26.05	26.41	25.32	1,400	3,500	-0.1
06/11/2023	26.05	157,700	25.60	26.23	25.42	95,000	0	2.7
03/11/2023	25.60	134,300	25.82	25.82	25.23	53,700	8,900	1.3
02/11/2023	25.82	285,900	24.15	25.82	24.19	8,200	4,800	0.1
01/11/2023	24.15	111,500	23.88	24.15	23.47	2,000	4,700	-0.1
31/10/2023	23.88	250,100	24.96	24.96	23.88	106,400	9,300	2.6
30/10/2023	24.96	164,600	25.10	25.10	23.70	116,100	1,400	3.1
27/10/2023	25.10	165,900	24.74	25.42	24.42	107,100	900	2.9
26/10/2023	24.74	490,400	26.59	26.59	24.74	58,200	3,500	1.5
25/10/2023	26.59	105,300	26.95	27.31	26.59	0	6,200	-0.2
24/10/2023	26.95	170,500	27.31	27.40	26.77	500	10,200	-0.3
23/10/2023	27.31	387,600	27.68	27.68	26.50	200,300	2,000	5.9
20/10/2023	27.68	179,800	27.31	27.95	26.55	16,400	100	0.5
19/10/2023	27.31	459,200	26.77	28.04	26.77	139,600	3,300	4.2
18/10/2023	26.77	611,100	28.26	28.67	26.36	1,700	12,300	-0.3
17/10/2023	28.26	336,700	30.34	30.57	28.26	5,500	3,800	0.1
16/10/2023	30.34	209,000	31.02	31.25	30.30	0	0	0
13/10/2023	31.02	523,200	30.03	31.11	29.67	25,700	1,300	0.8
12/10/2023	30.03	413,200	29.49	30.48	29.80	4,400	0	0.1
11/10/2023	29.49	138,600	29.44	30.03	29.21	2,900	1,200	0.1
10/10/2023	29.44	252,000	29.30	30.30	29.35	3,100	1,200	0.1
09/10/2023	29.30	293,200	29.85	29.89	29.03	0	800	-0.0
06/10/2023	29.85	342,100	29.85	30.71	29.49	5,100	500	0.2
05/10/2023	29.85	519,800	29.21	30.21	28.58	0	1,600	-0.1
04/10/2023	29.21	198,500	28.04	29.39	27.18	15,000	2,300	0.4
03/10/2023	28.04	365,400	29.94	29.94	28.04	0	22,600	-0.7
02/10/2023	29.94	440,700	30.25	31.93	29.94	2,100	7,300	-0.2
29/09/2023	30.25	719,200	28.31	30.25	27.86	301,000	16,900	9.3
28/09/2023	28.31	434,100	28.22	28.49	27.31	260,000	10,300	7.8
27/09/2023	28.22	492,100	28.04	28.22	26.55	301,300	25,900	8.5
26/09/2023	28.04	557,500	28.04	28.17	26.91	301,900	22,600	8.6
25/09/2023	28.04	959,800	27.86	28.85	26.77	300,500	165,000	4.3
22/09/2023	27.86	637,800	26.64	27.86	25.51	178,600	130,700	1.4
21/09/2023	26.64	292,200	26.50	27.04	25.78	3,500	15,200	-0.3
20/09/2023	26.50	185,400	25.78	26.50	25.69	9,700	31,100	-0.6
19/09/2023	25.78	110,100	26.09	26.23	25.32	1,000	11,100	-0.3
18/09/2023	26.09	136,500	25.96	26.23	25.69	0	0	0
15/09/2023	25.96	124,500	25.96	26.27	25.42	0	1,700	-0.0
14/09/2023	25.96	282,400	26.59	26.77	25.32	3,500	1,200	0.1
13/09/2023	26.59	205,900	26.82	27.04	26.27	1,300	8,900	-0.2
12/09/2023	26.82	207,500	26.41	26.86	26.27	12,000	0	0.4
11/09/2023	26.41	339,400	27.40	27.95	26.32	400	11,700	-0.3
08/09/2023	27.40	484,500	26.23	27.59	26.27	8,400	18,400	-0.3
07/09/2023	26.23	463,100	26.18	26.59	25.91	5,100	0	0.1
06/09/2023	26.18	409,800	25.10	26.18	25.05	3,600	8,500	-0.1
05/09/2023	25.10	74,100	25.05	25.42	25.05	0	0	0

Page:
<<
5
6
7
>>

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