Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2024	33.05	136,000	33.34	33.34	32.72	4,000	7,200	-0.1
16/02/2024	33.29	189,200	32.91	34.87	32.91	3,500	7,800	-0.2
15/02/2024	33.15	248,500	33.39	33.44	32.67	7,700	100	0.3
07/02/2024	33.29	172,100	33.44	33.48	33.15	1,800	2,200	-0.0
06/02/2024	33.44	294,500	32.53	33.91	32.38	54,300	4,300	1.7
05/02/2024	32.43	226,900	32.58	33.20	32.19	0	0	0
02/02/2024	32.58	178,400	32.58	32.96	32.19	800	600	0.0
01/02/2024	32.58	672,100	31.33	33.39	31.33	43,200	8,500	1.2
31/01/2024	31.38	311,100	32.48	32.48	31.05	1,800	7,900	-0.2
30/01/2024	32.48	475,300	31.48	32.48	31.43	800	600	0.0
29/01/2024	31.43	560,000	29.42	31.43	29.42	44,800	30,400	0.5
26/01/2024	29.38	76,500	29.42	29.52	29.14	3,800	11,500	-0.2
25/01/2024	29.38	81,500	28.99	29.47	28.99	50,500	19,400	1.0
24/01/2024	29.23	102,700	29.57	29.57	28.75	2,600	15,100	-0.4
23/01/2024	29.28	93,300	29.18	29.33	29.09	2,400	39,100	-1.1
22/01/2024	29.66	161,800	30.19	30.19	28.18	10,700	4,000	0.2
19/01/2024	29.61	283,100	29.28	29.95	29.28	17,200	81,900	-2.0
18/01/2024	29.18	233,700	28.99	29.81	28.99	4,200	27,700	-0.7
17/01/2024	28.56	47,300	28.95	28.95	28.47	400	28,100	-0.8
16/01/2024	28.75	54,900	28.18	28.75	28.09	8,900	1,000	0.2
15/01/2024	28.18	45,600	28.28	28.47	28.18	0	900	-0.0
12/01/2024	28.42	130,700	28.90	29.04	28.42	0	1,100	-0.0
11/01/2024	28.90	63,000	29.28	29.28	28.75	1,300	200	0.0
10/01/2024	28.95	147,700	29.38	29.61	28.85	3,200	2,200	0.0
09/01/2024	29.38	271,900	28.75	29.47	28.75	1,200	0	0.0
08/01/2024	28.75	83,000	28.32	28.75	28.32	2,800	0	0.1
05/01/2024	28.28	157,200	28.56	28.56	28.18	200	88,600	-2.6
04/01/2024	28.18	119,500	28.18	28.71	28.18	1,800	6,200	-0.1
03/01/2024	28.18	74,300	28.09	28.18	28.09	300	27,100	-0.8
02/01/2024	28.18	125,700	28.95	28.95	28.09	0	9,800	-0.3
29/12/2023	28.95	43,300	28.66	29.14	28.56	0	100	-0.0
28/12/2023	28.66	138,800	28.09	28.95	28.04	6,100	600	0.2
27/12/2023	28.09	38,500	28.13	28.28	27.99	0	0	0
26/12/2023	28.13	64,500	28.09	28.61	28.13	0	10,000	-0.3
25/12/2023	28.09	19,200	27.89	28.18	27.80	0	0	0
22/12/2023	27.89	27,500	27.75	28.61	27.80	0	5,000	-0.1
21/12/2023	27.75	41,100	27.99	28.28	27.75	0	700	-0.0
20/12/2023	27.99	30,100	28.23	28.23	27.94	300	0	0.0
19/12/2023	28.23	84,200	28.47	28.47	27.70	0	9,000	-0.3
18/12/2023	28.47	51,200	28.95	29.04	28.47	0	2,500	-0.1
15/12/2023	28.95	72,300	28.61	29.18	28.37	20,000	1,700	0.6
14/12/2023	28.61	39,800	28.71	28.99	28.56	23,100	4,700	0.6
13/12/2023	28.71	82,300	29.14	29.23	28.71	0	8,800	-0.3
12/12/2023	29.14	33,100	28.80	29.23	28.75	1,900	400	0.0
11/12/2023	28.80	37,400	28.95	29.33	28.71	500	800	-0.0
08/12/2023	28.95	85,300	29.23	29.23	28.75	0	1,300	-0.0
07/12/2023	29.23	187,800	29.81	29.81	28.75	1,000	10,100	-0.3
06/12/2023	29.81	109,800	29.52	30.00	29.38	2,100	0	0.1
05/12/2023	29.52	78,100	29.52	29.81	29.33	3,300	800	0.1
04/12/2023	29.52	104,900	28.95	29.61	29.14	10,900	1,000	0.3
01/12/2023	28.95	115,000	28.66	29.04	28.37	6,900	6,800	0.0
30/11/2023	28.66	117,800	28.66	29.42	28.66	1,200	2,700	-0.0
29/11/2023	28.66	43,500	28.66	28.90	28.47	0	200	-0.0
28/11/2023	28.66	64,500	28.66	28.75	28.13	1,700	500	0.0
27/11/2023	28.66	65,200	29.14	29.14	28.66	100	0	0.0
24/11/2023	29.14	226,300	28.95	29.14	28.23	5,300	5,000	0.0
23/11/2023	28.95	212,300	29.57	30.19	28.95	5,900	1,100	0.1
22/11/2023	29.57	162,600	29.81	29.81	28.71	3,400	5,600	-0.1
21/11/2023	29.81	239,100	29.57	30.28	29.33	0	1,100	-0.0
20/11/2023	29.57	202,300	28.80	29.57	27.89	3,900	800	0.1
17/11/2023	28.80	179,500	28.42	29.38	28.37	0	400	-0.0
16/11/2023	28.42	63,900	28.56	28.56	28.18	0	0	0
15/11/2023	28.56	176,900	28.56	29.14	27.32	31,800	300	1.0
14/11/2023	28.56	177,700	27.94	29.14	27.80	0	15,000	-0.4
13/11/2023	27.94	49,300	28.28	28.56	27.75	100	2,000	-0.1
10/11/2023	28.28	139,400	28.95	28.95	28.28	600	900	-0.0
09/11/2023	28.95	93,000	28.85	29.52	28.66	8,700	7,800	0.0
08/11/2023	28.85	147,400	27.66	28.85	27.32	3,100	3,000	0.0
07/11/2023	27.66	195,700	27.51	27.89	26.75	1,400	3,500	-0.1
06/11/2023	27.51	157,700	27.03	27.70	26.84	95,000	0	2.7
03/11/2023	27.03	134,300	27.27	27.27	26.65	53,700	8,900	1.3
02/11/2023	27.27	285,900	25.51	27.27	25.55	8,200	4,800	0.1
01/11/2023	25.51	111,500	25.22	25.51	24.79	2,000	4,700	-0.1
31/10/2023	25.22	250,100	26.37	26.37	25.22	106,400	9,300	2.6
30/10/2023	26.37	164,600	26.51	26.51	25.03	116,100	1,400	3.1
27/10/2023	26.51	165,900	26.13	26.84	25.79	107,100	900	2.9
26/10/2023	26.13	490,400	28.09	28.09	26.13	58,200	3,500	1.5
25/10/2023	28.09	105,300	28.47	28.85	28.09	0	6,200	-0.2
24/10/2023	28.47	170,500	28.85	28.95	28.28	500	10,200	-0.3
23/10/2023	28.85	387,600	29.23	29.23	27.99	200,300	2,000	5.9
20/10/2023	29.23	179,800	28.85	29.52	28.04	16,400	100	0.5
19/10/2023	28.85	459,200	28.28	29.61	28.28	139,600	3,300	4.2
18/10/2023	28.28	611,100	29.85	30.28	27.85	1,700	12,300	-0.3
17/10/2023	29.85	336,700	32.05	32.29	29.85	5,500	3,800	0.1
16/10/2023	32.05	209,000	32.77	33.01	32.00	0	0	0
13/10/2023	32.77	523,200	31.72	32.86	31.33	25,700	1,300	0.8
12/10/2023	31.72	413,200	31.14	32.19	31.48	4,400	0	0.1
11/10/2023	31.14	138,600	31.09	31.72	30.86	2,900	1,200	0.1
10/10/2023	31.09	252,000	30.95	32.00	31.00	3,100	1,200	0.1
09/10/2023	30.95	293,200	31.52	31.57	30.66	0	800	-0.0
06/10/2023	31.52	342,100	31.52	32.43	31.14	5,100	500	0.2
05/10/2023	31.52	519,800	30.86	31.91	30.19	0	1,600	-0.1
04/10/2023	30.86	198,500	29.61	31.05	28.71	15,000	2,300	0.4
03/10/2023	29.61	365,400	31.62	31.62	29.61	0	22,600	-0.7
02/10/2023	31.62	440,700	31.95	33.72	31.62	2,100	7,300	-0.2
29/09/2023	31.95	719,200	29.90	31.95	29.42	301,000	16,900	9.3
28/09/2023	29.90	434,100	29.81	30.09	28.85	260,000	10,300	7.8
27/09/2023	29.81	492,100	29.61	29.81	28.04	301,300	25,900	8.5
26/09/2023	29.61	557,500	29.61	29.76	28.42	301,900	22,600	8.6
25/09/2023	29.61	959,800	29.42	30.47	28.28	300,500	165,000	4.3

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-04)	1.65	4.69%	3,398,400	-46,300	-1.8	34.70 38 36.80
2 tháng (2024-10-04)	1.70	4.84%	4,852,100	-80,000	-2.8	34.70 38 36.80
3 tháng (2024-09-04)	-1.10	-2.90%	8,346,600	-200,400	-7.3	34.70 38.05 36.80
6 tháng (2024-06-06)	2.89	8.51%	26,576,800	-385,300	-15.6	33.91 42 36.80
12 tháng (2023-12-11)	8	27.77%	51,396,000	-1,178,135	-42.6	27.75 42 36.80
24 tháng (2022-12-14)	17.69	92.58%	93,726,700	2,091,565	54.1	18.62 42 36.80
36 tháng (2021-12-20)	-4.68	-11.29%	233,259,700	4,181,944	179.9	13.04 51.55 36.80
60 tháng (2019-12-30)	25.48	225.23%	409,361,890	3,335,724	197.5	8.44 51.55 36.80

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH