Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/04/2021	27.39	165,500	27.31	27.72	27.23	400	34,100	-1.1
02/04/2021	27.31	263,600	26.99	27.47	26.99	5,100	72,800	-2.3
01/04/2021	26.99	126,300	26.91	27.03	26.58	5,000	33,000	-0.9
31/03/2021	26.91	169,000	26.91	26.99	26.34	5,900	5,000	0.0
30/03/2021	26.91	178,600	27.07	27.07	26.54	4,500	11,400	-0.2
29/03/2021	27.07	131,800	27.03	27.31	26.62	12,700	20,100	-0.2
26/03/2021	27.03	246,300	26.99	27.03	25.45	6,300	26,500	-0.7
25/03/2021	26.99	237,100	27.11	27.11	26.42	1,000	9,300	-0.3
24/03/2021	27.11	269,000	27.88	27.88	26.75	0	15,600	-0.5
23/03/2021	27.88	192,600	27.80	28.33	27.47	3,400	22,200	-0.7
22/03/2021	27.80	468,400	28.24	28.24	27.19	3,100	8,000	-0.2
19/03/2021	28.24	216,300	28.69	28.69	28.04	0	2,600	-0.1
18/03/2021	28.69	269,200	28.53	29.01	28.45	600	4,700	-0.1
17/03/2021	28.53	296,100	29.06	29.06	28.37	400	900	-0.0
16/03/2021	29.06	203,700	29.70	29.70	28.73	0	14,100	-0.5
15/03/2021	29.70	257,400	29.74	30.07	29.58	200	2,600	-0.1
12/03/2021	29.74	575,300	29.74	30.27	29.50	5,800	0	0.2
11/03/2021	29.74	499,000	28.93	29.95	28.77	19,400	1,200	0.7
10/03/2021	28.93	191,200	28.61	29.06	28.53	10,200	22,500	-0.4
09/03/2021	28.61	96,900	29.06	29.06	28.12	30,200	2,200	1.0
08/03/2021	29.06	196,500	29.10	29.34	28.65	41,700	5,800	1.3
05/03/2021	29.10	261,100	28.85	29.10	27.56	18,000	18,700	-0.0
04/03/2021	28.85	140,700	29.83	29.83	28.65	2,500	5,400	-0.1
03/03/2021	29.83	413,200	28.85	30.23	28.61	5,900	0	0.2
02/03/2021	28.85	361,200	27.80	28.93	27.80	27,400	35,000	-0.3
01/03/2021	27.80	130,900	27.31	27.96	27.31	4,900	400	0.2
26/02/2021	27.31	169,000	27.56	27.56	26.99	0	63,800	-2.1
25/02/2021	27.56	176,400	27.72	27.92	27.39	2,000	36,000	-1.2
24/02/2021	27.72	213,500	28.37	28.37	27.19	0	10,500	-0.4
23/02/2021	28.37	260,600	27.56	28.37	27.39	25,000	5,700	0.7
22/02/2021	27.56	163,500	27.56	28.37	27.39	9,300	9,300	0.0
19/02/2021	27.56	257,800	27.19	27.76	26.79	6,000	35,900	-1.0
18/02/2021	27.19	163,800	27.15	27.47	27.03	8,000	3,400	0.2
17/02/2021	27.15	157,300	26.10	27.56	26.10	4,300	49,900	-1.5
09/02/2021	26.10	126,100	26.58	26.58	25.16	1,000	6,800	-0.2
08/02/2021	26.58	205,300	26.91	26.91	25.12	0	11,800	-0.4
05/02/2021	26.91	117,000	26.66	26.91	25.93	20,000	6,900	0.4
04/02/2021	26.66	213,100	25.77	26.75	25.12	0	21,800	-0.7
03/02/2021	25.77	226,800	24.80	25.93	23.91	10,000	53,200	-1.4
02/02/2021	24.80	170,500	24.15	24.88	23.34	46,400	6,400	1.2
01/02/2021	24.15	246,000	25.53	25.81	23.79	300	9,300	-0.3
29/01/2021	25.53	242,100	24.88	26.02	23.18	17,200	4,500	0.4
28/01/2021	24.88	493,100	26.75	26.75	24.88	16,500	100	0.5
27/01/2021	26.75	351,000	28.49	28.77	26.75	4,700	15,500	-0.4
26/01/2021	28.49	250,800	29.46	29.46	27.47	5,900	14,600	-0.3
25/01/2021	29.46	268,200	29.91	30.03	29.34	7,200	7,400	-0.0
22/01/2021	29.91	589,900	28.77	30.55	29.18	4,500	8,300	-0.1
21/01/2021	28.77	362,000	28.29	29.10	27.96	1,700	26,100	-0.9
20/01/2021	28.29	326,100	29.18	29.54	27.15	5,800	20,700	-0.5
19/01/2021	29.18	448,700	31.08	31.08	28.93	2,300	11,400	-0.3
18/01/2021	31.08	296,900	31.61	32.01	31.08	3,300	17,100	-0.5
15/01/2021	31.61	775,900	30.47	32.26	30.47	44,600	4,000	1.5
14/01/2021	30.47	292,900	30.60	30.72	30.23	64,300	0	2.4
13/01/2021	30.60	468,500	30.76	30.80	30.55	75,700	100	2.9
12/01/2021	30.76	447,600	30.55	31.04	30.31	17,100	200	0.6
11/01/2021	30.55	718,900	30.47	30.88	30.03	31,200	4,300	1.0
08/01/2021	30.47	439,000	30.47	30.76	30.15	57,100	47,600	0.4
07/01/2021	30.47	480,500	30.11	30.47	29.99	18,800	65,700	-1.8
06/01/2021	30.11	927,400	28.53	30.51	28.57	23,800	27,800	-0.2
05/01/2021	28.53	412,000	28.61	28.69	28.12	28,000	118,700	-3.2
04/01/2021	28.61	293,500	27.80	29.18	27.88	23,700	8,700	0.5
31/12/2020	27.80	264,040	27.39	28.33	27.39	99,660	80,300	0.7
30/12/2020	27.39	812,370	27.56	27.56	26.46	117,260	234,050	-3.8
29/12/2020	27.56	335,040	28.16	28.16	27.15	46,330	3,150	1.5
28/12/2020	28.16	230,620	28.29	28.77	28.00	27,300	3,680	0.8
25/12/2020	28.29	342,290	27.80	28.29	26.99	36,040	2,850	1.1
24/12/2020	27.80	294,390	28.73	29.06	26.75	86,380	13,000	2.5
23/12/2020	28.73	239,870	29.62	29.70	28.73	8,930	2,930	0.2
22/12/2020	29.62	871,770	27.72	29.62	27.64	43,760	23,230	0.7
21/12/2020	27.72	284,110	26.99	28.00	26.99	12,350	21,280	-0.3
18/12/2020	26.99	371,640	27.23	27.39	26.54	53,720	4,460	1.6
17/12/2020	27.23	271,430	27.72	27.84	26.75	74,920	53,560	0.7
16/12/2020	27.72	200,640	27.92	28.53	27.47	33,390	27,090	0.2
15/12/2020	27.92	542,320	26.91	28.61	26.66	31,360	10,050	0.7
14/12/2020	26.91	255,340	26.42	27.07	26.30	25,590	7,940	0.6
11/12/2020	26.42	179,890	26.66	26.99	26.42	33,790	30	1.1
10/12/2020	26.66	316,770	26.50	27.52	26.50	33,250	0	1.1
09/12/2020	26.50	410,480	25.98	26.75	25.93	90,720	32,730	1.9
08/12/2020	25.98	532,590	26.34	26.99	25.93	103,480	134,160	-1.0
07/12/2020	26.34	611,660	27.52	27.68	26.34	175,820	25,950	5.0
04/12/2020	27.52	417,300	27.56	29.18	27.39	42,090	18,690	0.8
03/12/2020	27.56	407,450	27.72	28.04	27.43	149,890	10,100	4.8
02/12/2020	27.72	349,390	27.96	29.14	27.56	102,110	9,680	3.2
01/12/2020	27.96	677,220	26.14	27.96	25.93	79,420	15,000	2.1
30/11/2020	26.14	428,130	26.18	27.07	25.89	64,640	10,000	1.8
27/11/2020	26.18	365,060	26.50	26.99	25.85	11,000	8,100	0.1
26/11/2020	26.50	431,850	25.04	26.79	25.04	8,960	7,140	0.1
25/11/2020	25.04	1,180,680	23.42	25.04	23.42	36,560	67,080	-0.9
24/11/2020	23.42	480,900	23.10	23.79	22.94	36,880	21,000	0.4
23/11/2020	23.10	434,400	23.34	23.34	22.86	62,540	2,500	1.7
20/11/2020	23.34	466,370	22.69	23.71	22.53	24,540	3,610	0.6
19/11/2020	22.69	359,760	22.77	23.50	22.37	11,500	15,470	-0.1
18/11/2020	22.77	570,790	21.32	22.77	21.27	23,920	0	0.6
17/11/2020	21.32	202,470	21.32	21.40	21.19	29,330	3,210	0.7
16/11/2020	21.32	253,470	21.60	21.88	21.32	64,020	2,730	1.6
13/11/2020	21.60	308,370	21.36	21.88	21.23	37,580	1,000	1.0
12/11/2020	21.36	227,820	20.99	21.48	21.07	36,660	7,440	0.8
11/11/2020	20.99	189,910	20.67	21.32	20.50	59,890	3,020	1.5
10/11/2020	20.67	357,450	20.14	21.15	20.22	46,990	37,950	0.2
09/11/2020	20.14	189,720	20.06	20.46	19.94	15,970	61,600	-1.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	0.75	2.08%	1,777,100	59,800	2.2	35.10 37.40 37
2 tháng (2024-09-09)	-0.45	-1.21%	5,049,300	-141,400	-5.0	35.10 38.05 37
3 tháng (2024-08-12)	-2.65	-6.73%	7,839,900	-94,070	-3.2	35.10 39.80 37
6 tháng (2024-05-13)	4.08	12.49%	27,955,100	-295,955	-11.9	32.48 42 37
12 tháng (2023-11-14)	8.19	28.66%	51,249,100	-931,590	-33.4	27.75 42 37
24 tháng (2022-11-21)	20.05	120.09%	93,891,300	2,878,710	73.4	16.70 42 37
36 tháng (2021-11-24)	-4.52	-10.96%	235,989,100	4,056,589	172.1	13.04 51.55 37
60 tháng (2019-12-05)	25.58	229.08%	408,653,570	3,520,829	205.4	8.44 51.55 37

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH