Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	31.29	230,100	31.20	31.97	31.11	60,900	4,600	2.0
07/03/2024	31.25	281,300	31.52	31.52	31.07	0	10,500	-0.4
06/03/2024	31.57	201,700	32.24	32.24	31.52	5,500	3,400	0.1
05/03/2024	32.33	131,500	32.38	32.74	32.24	2,000	1,600	0.0
04/03/2024	32.38	436,400	31.70	33.01	31.70	23,500	35,800	-0.4
01/03/2024	31.66	168,400	31.75	31.84	31.34	0	8,300	-0.3
29/02/2024	31.75	226,500	31.93	32.15	31.25	5,000	16,000	-0.4
28/02/2024	31.75	251,500	32.02	32.02	31.25	3,200	500	0.1
27/02/2024	31.66	272,200	31.43	31.79	30.93	26,500	0	0.9
26/02/2024	30.93	201,100	30.89	31.02	30.30	15,900	1,700	0.5
23/02/2024	30.62	335,100	31.88	32.02	30.43	700	7,600	-0.2
22/02/2024	31.97	250,000	32.33	32.33	31.75	1,800	0	0.1
21/02/2024	31.93	342,600	31.11	31.93	30.75	22,400	1,900	0.7
20/02/2024	31.20	200,400	31.38	31.47	30.93	3,100	8,735	-0.2
19/02/2024	31.29	136,000	31.57	31.57	30.98	4,000	7,200	-0.1
16/02/2024	31.52	189,200	31.16	33.01	31.16	3,500	7,800	-0.2
15/02/2024	31.38	248,500	31.61	31.66	30.93	7,700	100	0.3
07/02/2024	31.52	172,100	31.66	31.70	31.38	1,800	2,200	-0.0
06/02/2024	31.66	294,500	30.80	32.11	30.66	54,300	4,300	1.7
05/02/2024	30.71	226,900	30.84	31.43	30.48	0	0	0
02/02/2024	30.84	178,400	30.84	31.20	30.48	800	600	0.0
01/02/2024	30.84	672,100	29.67	31.61	29.67	43,200	8,500	1.2
31/01/2024	29.71	311,100	30.75	30.75	29.39	1,800	7,900	-0.2
30/01/2024	30.75	475,300	29.80	30.75	29.76	800	600	0.0
29/01/2024	29.76	560,000	27.86	29.76	27.86	44,800	30,400	0.5
26/01/2024	27.81	76,500	27.86	27.95	27.59	3,800	11,500	-0.2
25/01/2024	27.81	81,500	27.45	27.90	27.45	50,500	19,400	1.0
24/01/2024	27.68	102,700	27.99	27.99	27.22	2,600	15,100	-0.4
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

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 (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