Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	25.05	152,600	24.60	25.32	24.51	400	0	0.0
30/08/2023	24.60	67,100	24.78	24.96	24.51	0	2,000	-0.1
29/08/2023	24.78	46,900	24.69	25.05	24.51	2,400	1,900	0.0
28/08/2023	24.69	35,100	24.56	24.78	24.42	6,200	300	0.2
25/08/2023	24.56	88,900	24.19	24.56	23.97	33,400	400	0.9
24/08/2023	24.19	115,000	23.83	24.24	23.65	42,900	30,000	0.4
23/08/2023	23.83	106,200	23.88	24.24	23.79	16,800	19,300	-0.1
22/08/2023	23.88	256,800	23.83	23.97	23.02	7,400	2,500	0.1
21/08/2023	23.83	188,200	24.10	24.10	23.38	12,700	32,100	-0.5
18/08/2023	24.10	620,900	25.69	25.69	23.97	68,300	13,800	1.5
17/08/2023	25.69	213,400	25.78	25.87	25.46	40,300	0	1.1
16/08/2023	25.78	148,700	25.96	26.09	25.69	46,000	0	1.3
15/08/2023	25.96	427,400	25.28	26.05	25.32	49,300	0	1.4
14/08/2023	25.28	124,600	24.96	25.32	25.14	13,000	500	0.3
11/08/2023	24.96	214,400	25.32	25.32	24.69	0	400	-0.0
10/08/2023	25.32	156,800	25.32	25.46	25.10	1,000	38,800	-1.1
09/08/2023	25.32	161,400	25.23	25.51	25.19	0	1,000	-0.0
08/08/2023	25.23	161,600	25.23	25.51	25.05	100	2,900	-0.1
07/08/2023	25.23	137,100	25.32	25.73	24.01	3,500	40,000	-1.0
04/08/2023	25.32	191,800	25.01	25.46	25.01	0	2,100	-0.1
03/08/2023	25.01	127,600	25.28	25.32	24.96	1,200	5,000	-0.1
02/08/2023	25.28	101,000	25.32	25.42	25.05	0	11,800	-0.3
01/08/2023	25.32	228,000	25.23	25.78	25.10	1,800	1,300	0.0
31/07/2023	25.23	248,600	25.23	25.60	25.10	1,000	1,400	-0.0
28/07/2023	25.23	764,300	25.87	25.87	25.05	17,600	92,200	-2.1
27/07/2023	25.87	159,900	26.05	26.14	25.69	0	0	0
26/07/2023	26.05	83,800	25.96	26.14	25.82	6,500	1,100	0.2
25/07/2023	25.96	250,500	26.23	26.23	25.42	2,400	32,500	-0.9
24/07/2023	26.23	286,100	26.23	26.68	26.18	27,000	2,000	0.7
21/07/2023	26.23	167,200	26.14	26.36	26.05	5,000	23,600	-0.5
20/07/2023	26.14	87,700	25.96	26.18	25.69	1,500	15,300	-0.4
19/07/2023	25.96	448,600	25.42	26.68	25.32	0	16,200	-0.5
18/07/2023	25.42	226,800	25.42	25.69	25.28	2,200	17,200	-0.4
17/07/2023	25.42	178,800	25.51	25.60	25.42	10,000	100	0.3
14/07/2023	25.51	132,300	25.69	25.87	25.37	55,200	1,500	1.5
13/07/2023	25.69	161,400	25.42	25.78	25.42	7,000	2,200	0.1

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 (2025-11-04)	-0.70	-2.31%	2,611,300	-331,200	-10.0	29.45 31.35 29.75
2 tháng (2025-10-06)	-1.10	-3.58%	4,878,000	-568,300	-17.2	28.90 31.35 29.75
3 tháng (2025-09-05)	-2.50	-7.79%	7,449,200	-654,500	-19.7	28.90 32.40 29.75
6 tháng (2025-06-09)	0.87	3.01%	26,198,600	-2,631,100	-79.8	28.59 33.99 29.75
12 tháng (2024-12-09)	-5.90	-16.63%	46,931,200	-4,926,000	-146.4	23.01 35.50 29.75
24 tháng (2023-12-15)	2.20	8.01%	98,613,300	-6,100,135	-188.8	23.01 39.76 29.75
36 tháng (2022-12-20)	11.85	66.73%	140,701,100	-2,818,835	-91.8	17.63 39.76 29.75
60 tháng (2020-12-30)	3.66	14.13%	377,147,410	87,714	60.0	12.34 48.80 29.75

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH