Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	22.40	92,800	22.49	22.70	22.11	6,500	0	0.2
22/05/2023	22.49	115,900	22.40	22.78	22.40	0	11,000	-0.3
19/05/2023	22.40	104,300	22.02	22.40	21.98	1,700	0	0.0
18/05/2023	22.02	84,800	21.98	22.15	21.73	0	0	0
17/05/2023	21.98	130,900	22.53	22.57	21.98	0	7,000	-0.2
16/05/2023	22.53	65,900	22.49	22.74	22.32	0	200	-0.0
15/05/2023	22.49	214,900	23.08	23.16	22.49	38,600	6,500	0.9
12/05/2023	23.08	134,200	22.99	23.21	22.87	47,900	0	1.3
11/05/2023	22.99	223,100	23.16	23.21	22.74	54,000	0	1.5
10/05/2023	23.16	354,300	22.70	23.42	22.83	56,800	1,800	1.5
09/05/2023	22.70	260,000	22.66	22.99	22.57	61,000	500	1.6
08/05/2023	22.66	279,000	22.32	23.12	22.32	48,000	800	1.3
05/05/2023	22.32	254,300	22.49	22.70	21.98	15,800	1,900	0.4
04/05/2023	22.49	483,100	21.14	22.70	21.39	40,400	4,800	0.9
28/04/2023	21.14	394,100	20.29	21.43	20.46	2,000	8,800	-0.2
27/04/2023	20.29	78,400	20.29	20.63	20.25	0	13,000	-0.3
26/04/2023	20.29	80,700	19.99	20.29	19.87	0	12,800	-0.3
25/04/2023	19.99	105,100	20.37	20.37	19.99	0	13,100	-0.3
24/04/2023	20.37	120,300	20.54	20.71	20.08	1,000	11,000	-0.2
21/04/2023	20.54	166,000	21.14	21.26	20.29	0	11,700	-0.3
20/04/2023	21.14	160,600	21.14	21.73	20.97	0	12,500	-0.3
19/04/2023	21.14	384,100	19.78	21.14	19.87	0	2,900	-0.1
18/04/2023	19.78	44,500	19.44	19.95	19.40	20,500	4,900	0.4
17/04/2023	19.44	34,700	19.70	19.70	19.32	1,000	1,800	-0.0
14/04/2023	19.70	78,900	20.04	20.04	19.61	0	3,500	-0.1
13/04/2023	20.04	36,900	20.37	20.37	19.70	0	2,400	-0.1
12/04/2023	20.37	129,300	19.91	20.54	19.99	0	3,900	-0.1
11/04/2023	19.91	46,200	19.95	19.95	19.78	0	1,500	-0.0
10/04/2023	19.95	116,100	19.28	20.21	19.36	0	3,500	-0.1
07/04/2023	19.28	81,900	19.28	19.36	19.11	7,700	2,000	0.1
06/04/2023	19.28	87,200	19.28	19.36	19.11	0	4,200	-0.1
05/04/2023	19.28	41,200	19.28	19.32	19.02	0	1,400	-0.0
04/04/2023	19.28	83,900	19.28	19.40	19.23	2,200	2,700	-0.0
03/04/2023	19.28	73,000	18.85	19.44	18.60	2,900	9,200	-0.1
31/03/2023	18.85	107,200	18.35	19.02	18.39	0	1,800	-0.0
30/03/2023	18.35	51,500	18.39	18.43	18.18	0	1,900	-0.0
29/03/2023	18.39	30,900	18.73	18.73	18.39	0	1,800	-0.0
28/03/2023	18.73	55,300	18.60	18.77	18.51	0	1,400	-0.0
27/03/2023	18.60	60,400	18.51	18.60	18.26	15,000	6,700	0.2
24/03/2023	18.51	55,700	18.39	18.60	18.35	10,000	1,100	0.2
23/03/2023	18.39	8,600	18.35	18.51	18.22	0	1,000	-0.0
22/03/2023	18.35	83,700	18.35	18.35	17.96	7,000	69,200	-1.3
21/03/2023	18.35	23,000	18.51	18.51	18.18	5,000	2,900	-0.0
20/03/2023	18.51	24,300	18.85	18.85	17.84	3,400	1,000	0.1
17/03/2023	18.85	15,900	18.94	19.02	18.26	2,500	1,100	0.0
16/03/2023	18.94	0	18.94	18.94	18.94	19,000	1,000	0.4
15/03/2023	18.94	67,200	18.51	19.02	18.73	25,800	1,000	0.6
14/03/2023	18.51	20,900	18.68	18.68	18.26	600	900	-0.0
13/03/2023	18.68	46,400	18.77	19.02	18.22	17,400	1,000	0.4
10/03/2023	18.77	66,300	18.94	18.94	18.60	14,000	900	0.3
09/03/2023	18.94	22,300	18.89	18.94	18.60	0	5,600	-0.1
08/03/2023	18.89	53,500	18.89	18.89	18.56	3,300	1,300	0.0
07/03/2023	18.89	20,700	18.60	18.94	18.43	6,400	700	0.1
06/03/2023	18.60	30,700	18.60	18.98	17.33	1,000	1,100	-0.0
03/03/2023	18.60	54,500	18.81	19.15	18.60	12,800	1,800	0.2
02/03/2023	18.81	57,500	19.02	19.02	18.60	200	600	-0.0
01/03/2023	19.02	66,900	18.81	19.02	18.68	29,000	0	0.7
28/02/2023	18.81	14,300	18.81	18.81	18.26	0	2,000	-0.0
27/02/2023	18.81	114,600	18.85	18.85	17.75	18,400	2,100	0.4
24/02/2023	18.85	12,600	19.36	19.36	18.60	0	1,000	-0.0
23/02/2023	19.36	70,300	18.94	19.36	18.39	0	2,800	-0.1
22/02/2023	18.94	52,000	19.36	19.36	18.85	10,500	1,500	0.2
21/02/2023	19.36	76,700	19.40	19.53	19.28	1,000	300	0.0
20/02/2023	19.40	101,200	18.64	19.40	18.68	100	200	-0.0
17/02/2023	18.64	24,400	18.68	18.94	18.35	0	1,700	-0.0
16/02/2023	18.68	51,700	18.47	18.73	18.26	7,200	800	0.1
15/02/2023	18.47	34,100	18.05	18.77	18.09	0	1,600	-0.0
14/02/2023	18.05	22,400	17.63	18.43	17.75	500	800	-0.0
13/02/2023	17.63	46,400	18.43	18.43	17.42	0	2,000	-0.0
10/02/2023	18.43	58,300	18.77	18.77	18.18	800	2,400	-0.0
09/02/2023	18.77	13,400	18.68	18.98	18.73	100	700	-0.0
08/02/2023	18.68	52,400	18.60	18.85	18.22	0	1,200	-0.0
07/02/2023	18.60	51,600	18.94	19.02	18.60	0	8,200	-0.2
06/02/2023	18.94	49,500	19.28	19.28	17.96	7,100	13,100	-0.1
03/02/2023	19.28	99,700	19.06	19.44	18.89	16,100	4,400	0.3
02/02/2023	19.06	235,100	19.32	20.21	18.68	2,000	97,200	-2.1
01/02/2023	19.32	255,600	20.75	20.80	19.32	0	2,500	-0.1
31/01/2023	20.75	104,600	20.75	20.75	20.16	0	22,700	-0.6
30/01/2023	20.75	107,100	21.01	21.01	20.29	400	54,700	-1.3
27/01/2023	21.01	113,500	20.25	21.14	20.46	0	3,700	-0.1
19/01/2023	20.25	74,100	19.87	20.42	19.61	8,300	2,900	0.1
18/01/2023	19.87	54,200	19.78	19.99	19.53	0	800	-0.0
17/01/2023	19.78	110,900	19.66	19.91	19.44	100	300	-0.0
16/01/2023	19.66	42,900	19.74	19.74	19.11	0	800	-0.0
13/01/2023	19.74	31,800	19.40	19.82	19.02	10,000	3,300	0.2
12/01/2023	19.40	45,200	19.36	19.61	19.32	100	900	-0.0
11/01/2023	19.36	36,300	19.32	19.87	19.36	0	900	-0.0
10/01/2023	19.32	83,800	19.19	19.78	19.19	0	1,200	-0.0
09/01/2023	19.19	26,200	19.36	20.08	19.02	0	1,800	-0.0
06/01/2023	19.36	86,500	19.87	20.12	19.36	5,300	3,900	0.0
05/01/2023	19.87	78,300	20.21	20.29	19.32	200	3,800	-0.1
04/01/2023	20.21	113,600	19.28	20.46	19.28	0	2,200	-0.1
03/01/2023	19.28	173,600	18.05	19.28	18.43	0	7,500	-0.2
30/12/2022	18.05	77,000	18.01	18.18	17.96	3,100	2,600	0.0
29/12/2022	18.01	57,600	18.09	18.35	17.92	0	1,000	-0.0
28/12/2022	18.09	47,400	17.71	18.18	17.50	0	0	-0.0
27/12/2022	17.71	68,200	17.71	17.71	17.12	0	1,700	-0.0
26/12/2022	17.71	99,600	18.05	18.18	17.46	0	3,700	-0.1
23/12/2022	18.05	68,800	17.92	18.09	17.75	0	3,000	-0.1
22/12/2022	17.92	29,500	17.84	18.13	17.33	1,300	3,300	-0.0

Page:
<<
7
8
9
>>

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