Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	27.47	170,500	27.29	27.52	27.10	9,100	200	0.3
09/01/2026	27.10	112,100	27.15	27.61	26.96	1,900	0	0.1
08/01/2026	27.15	44,500	27.10	27.29	26.92	2,000	200	0.1
07/01/2026	27.10	156,800	26.73	27.15	26.69	2,600	1,900	0.0
06/01/2026	26.73	43,500	26.59	26.87	26.59	200	0	0.0
05/01/2026	26.59	22,400	26.87	26.87	26.59	0	0	0
31/12/2025	26.73	35,600	26.87	26.92	26.41	0	100	0.0
30/12/2025	26.87	31,400	26.73	26.92	26.73	0	0	0
29/12/2025	26.73	35,500	26.59	26.78	26.59	0	0	0
26/12/2025	26.59	116,600	26.78	26.78	26.13	8,000	0	0.2
25/12/2025	26.73	39,300	26.82	26.87	26.64	0	0	0
24/12/2025	26.78	27,000	26.78	26.87	26.69	3,800	0	0.1
23/12/2025	26.87	40,900	26.87	26.96	26.82	0	0	0
22/12/2025	26.92	27,600	27.15	27.15	26.82	0	0	0
19/12/2025	26.82	16,300	26.69	26.82	26.59	6,500	100	0.2
18/12/2025	26.69	6,500	26.87	26.96	26.69	0	0	0
17/12/2025	26.87	11,500	26.78	27.06	26.55	4,200	0	0.1
16/12/2025	27.06	75,100	26.55	27.06	26.31	200	8,800	-0.2
15/12/2025	26.55	22,200	26.55	26.87	26.55	0	8,900	-0.3
12/12/2025	26.59	62,300	26.96	27.01	26.59	0	0	0
11/12/2025	26.96	74,700	26.96	27.01	26.78	0	0	0
10/12/2025	26.87	31,700	26.87	27.01	26.82	0	0	0
09/12/2025	26.87	120,500	27.10	27.10	26.82	0	800	0.0
08/12/2025	27.10	132,400	27.38	27.38	27.06	0	66,900	-2.0
05/12/2025	27.38	56,600	27.47	27.75	27.38	1,000	700	0.0
04/12/2025	27.57	80,400	27.66	27.66	27.47	14,200	0	0.4
03/12/2025	27.43	53,400	27.33	27.47	27.29	0	0	0
02/12/2025	27.29	133,700	27.47	27.47	27.10	0	0	0
01/12/2025	27.43	101,400	27.47	27.61	27.43	0	58,900	-1.7
28/11/2025	27.38	69,300	27.24	27.52	27.24	1,400	1,500	0.0
27/11/2025	27.52	60,700	27.57	27.70	27.52	0	18,100	-0.5
26/11/2025	27.57	34,000	27.52	27.61	27.47	400	3,600	-0.1
25/11/2025	27.43	106,200	27.80	27.80	27.38	1,400	24,900	-0.7
24/11/2025	27.80	98,400	28.17	28.17	27.70	100	55,500	-1.7
21/11/2025	28.12	141,000	27.89	28.31	27.89	32,700	19,100	0.4
20/11/2025	28.40	55,000	28.63	28.63	28.12	1,200	10,000	-0.3
19/11/2025	28.40	163,200	28.72	28.72	28.17	20,000	75,700	-1.7
18/11/2025	28.72	211,500	29.09	29.14	28.58	0	58,300	-1.8
17/11/2025	29.05	228,500	28.45	29.42	28.45	4,100	41,700	-1.2
14/11/2025	28.54	40,800	28.40	28.63	28.40	1,700	200	0.0
13/11/2025	28.63	208,000	28.17	28.91	28.17	16,900	27,300	-0.3
12/11/2025	28.17	72,600	28.12	28.21	28.08	12,300	0	0.4
11/11/2025	27.98	213,700	27.84	27.98	27.75	12,400	14,000	0.0
10/11/2025	27.75	73,300	27.80	27.80	27.70	34,600	400	1.0
07/11/2025	27.66	119,000	27.89	27.89	27.61	14,600	40,600	-0.8
06/11/2025	27.84	98,600	28.17	28.17	27.75	7,600	2,700	0.1
05/11/2025	27.66	125,800	27.94	28.03	27.57	3,100	31,100	-0.8
04/11/2025	28.08	203,200	28.03	28.08	27.33	12,600	24,700	-0.4
03/11/2025	27.94	96,100	28.21	28.26	27.89	8,200	11,700	-0.1
31/10/2025	27.89	107,600	27.98	28.26	27.84	2,500	2,000	0.0
30/10/2025	27.94	99,000	28.21	28.31	27.84	1,200	37,400	-1.1
29/10/2025	28.31	114,700	28.03	28.40	27.98	4,800	2,100	0.1
28/10/2025	27.98	67,100	27.80	27.98	27.66	11,400	3,500	0.2
27/10/2025	27.80	88,000	27.61	28.21	27.61	6,200	5,500	0.0
24/10/2025	27.29	53,500	27.29	27.33	27.01	3,200	11,400	-0.2
23/10/2025	27.29	25,900	27.33	27.57	27.24	1,600	1,200	0.0
22/10/2025	27.24	91,400	27.29	27.61	27.19	39,600	17,800	0.6
21/10/2025	27.24	181,300	26.50	27.29	26.50	31,300	23,500	0.2
20/10/2025	26.78	116,000	27.61	27.89	26.69	15,800	31,600	-0.5
17/10/2025	27.47	55,300	27.47	27.70	27.47	4,000	7,100	-0.1
16/10/2025	27.43	68,400	27.75	27.98	27.43	12,000	7,900	0.1
15/10/2025	27.70	73,300	28.12	28.12	27.70	7,800	18,600	-0.3
14/10/2025	27.98	228,900	27.98	28.26	27.15	27,900	123,700	-2.8
13/10/2025	28.08	112,700	27.98	28.49	26.87	3,700	1,900	0.1
10/10/2025	28.12	32,600	27.89	28.17	27.89	12,600	1,400	0.3
09/10/2025	27.84	253,300	27.80	28.21	27.06	63,400	156,200	-2.8
08/10/2025	27.80	128,100	28.45	28.45	27.80	5,100	43,200	-1.1
07/10/2025	28.08	152,000	28.45	28.45	27.94	2,000	48,800	-1.4
06/10/2025	28.45	121,500	28.12	28.45	27.94	19,300	57,000	-1.1
03/10/2025	28.12	68,400	28.40	28.49	28.12	5,700	13,700	-0.2
02/10/2025	28.54	45,100	28.54	28.63	28.35	12,500	7,700	0.1
01/10/2025	28.49	40,900	28.40	28.63	28.40	4,900	9,600	-0.1
30/09/2025	28.40	218,700	28.96	28.96	28.17	3,200	89,000	-2.6
29/09/2025	28.96	90,100	29.28	29.28	28.91	3,100	11,200	-0.3
26/09/2025	29.28	99,800	29.56	29.60	29.23	32,800	42,700	-0.3
25/09/2025	29.46	121,300	29.46	29.74	29.23	17,300	4,200	0.4
24/09/2025	29.42	40,300	29.28	29.42	29.05	5,500	1,700	0.1
23/09/2025	29.19	46,600	29.09	29.56	29.09	1,000	200	0.0
22/09/2025	29.05	87,100	29.37	29.46	28.91	5,600	33,500	-0.9
19/09/2025	29.37	38,100	29.46	29.46	29.33	1,000	1,100	0.0
18/09/2025	29.46	81,500	29.84	29.84	29.19	0	11,000	-0.4
17/09/2025	29.65	81,500	29.88	30.07	29.65	6,600	7,300	0.0
16/09/2025	29.93	182,200	30.21	30.21	29.79	21,500	17,500	0.1
15/09/2025	30.02	213,800	29.84	30.21	29.74	31,900	600	1.0
12/09/2025	29.51	134,800	29.42	29.79	29.42	29,900	1,500	0.9
11/09/2025	29.23	69,700	29.28	29.28	28.72	100	13,200	-0.4
10/09/2025	29.28	87,300	29.33	29.37	29.19	10,900	2,200	0.3
09/09/2025	29.19	128,300	29.28	29.33	29.05	200	25,600	-0.8
08/09/2025	29.28	236,300	29.56	29.65	29.09	28,500	49,000	-0.6
05/09/2025	29.74	459,400	29.65	30.30	29.65	42,500	8,400	1.1
04/09/2025	29.46	237,500	28.91	29.65	28.91	47,000	4,500	1.3
03/09/2025	28.86	251,800	29.19	29.19	28.82	30,200	211,000	-5.6
29/08/2025	28.82	319,000	29.51	29.51	28.77	29,500	253,800	-7.0
28/08/2025	29.23	195,000	29.19	29.23	29.00	1,100	106,200	-3.3
27/08/2025	29.19	197,800	29.46	29.46	28.72	11,700	113,100	-3.2
26/08/2025	29.19	417,800	28.72	29.19	28.49	8,900	265,500	-7.9
25/08/2025	28.63	520,600	29.56	29.74	28.63	4,200	323,900	-10.1
22/08/2025	29.46	680,900	30.99	31.18	29.46	15,400	274,800	-8.5
21/08/2025	31.23	470,900	31.92	32.06	31.23	22,800	238,500	-7.4
20/08/2025	31.41	945,200	30.76	32.34	30.76	208,500	84,600	4.2

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 (2026-09-08)	-0.15	-0.57%	1,107,700	7,500	1.1	26.35 27.25 26.40
2 tháng (2026-08-10)	-0.52	-1.94%	3,178,900	18,000	1.4	25.85 27.25 26.40
3 tháng (2026-07-10)	-0.43	-1.60%	4,841,400	80,600	3.1	25.25 27.25 26.40
6 tháng (2026-04-13)	0.36	1.38%	9,084,200	388,300	11.7	25.06 27.25 26.40
12 tháng (2025-10-13)	-1.73	-6.14%	21,693,400	-439,500	-13.8	24.83 29.05 26.40
24 tháng (2024-10-18)	-5.32	-16.80%	69,022,900	-5,013,700	-162.9	21.32 33.34 26.40
36 tháng (2023-10-24)	1.38	5.51%	121,361,900	-5,377,035	-180.0	21.32 36.85 26.40
60 tháng (2021-11-03)	-12.96	-32.97%	312,486,700	-1,099,856	2.3	11.44 45.22 26.40

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH