Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2024	24.72	119,500	24.72	25.18	24.72	1,800	6,200	-0.1
03/01/2024	24.72	74,300	24.64	24.72	24.64	300	27,100	-0.8
02/01/2024	24.72	125,700	25.39	25.39	24.64	0	9,800	-0.3
29/12/2023	25.39	43,300	25.14	25.56	25.06	0	100	0.0
28/12/2023	25.14	138,800	24.64	25.39	24.60	6,100	600	0.2
27/12/2023	24.64	38,500	24.72	24.81	24.55	0	0	0
26/12/2023	24.68	64,500	24.72	25.10	24.68	0	10,000	-0.3
25/12/2023	24.64	19,200	24.39	24.72	24.39	0	0	0
22/12/2023	24.47	27,500	24.81	25.10	24.39	0	5,000	-0.1
21/12/2023	24.35	41,100	24.55	24.81	24.35	0	700	0.0
20/12/2023	24.55	30,100	24.55	24.76	24.51	300	0	0.0
19/12/2023	24.76	84,200	24.97	24.97	24.30	0	9,000	-0.3
18/12/2023	24.97	51,200	25.48	25.48	24.97	0	2,500	-0.1
15/12/2023	25.39	72,300	24.89	25.60	24.89	20,000	1,700	0.6
14/12/2023	25.10	39,800	25.18	25.43	25.06	23,100	4,700	0.6
13/12/2023	25.18	82,300	25.39	25.64	25.18	0	8,800	-0.3
12/12/2023	25.56	33,100	25.64	25.64	25.23	1,900	400	0.0
11/12/2023	25.27	37,400	25.39	25.73	25.18	500	800	0.0
08/12/2023	25.39	85,300	25.23	25.64	25.23	0	1,300	0.0
07/12/2023	25.64	187,800	26.15	26.15	25.23	1,000	10,100	-0.3
06/12/2023	26.15	109,800	25.98	26.31	25.77	2,100	0	0.1
05/12/2023	25.90	78,100	25.98	26.15	25.73	3,300	800	0.1
04/12/2023	25.90	104,900	25.56	25.98	25.56	10,900	1,000	0.3
01/12/2023	25.39	115,000	25.18	25.48	24.89	6,900	6,800	0.0
30/11/2023	25.14	117,800	25.39	25.81	25.14	1,200	2,700	0.0
29/11/2023	25.14	43,500	25.14	25.35	24.97	0	200	0.0
28/11/2023	25.14	64,500	25.14	25.23	24.68	1,700	500	0.0
27/11/2023	25.14	65,200	25.43	25.56	25.14	100	0	0.0
24/11/2023	25.56	226,300	25.48	25.56	24.76	5,300	5,000	0.0
23/11/2023	25.39	212,300	26.15	26.48	25.39	5,900	1,100	0.1
22/11/2023	25.94	162,600	26.02	26.15	25.18	3,400	5,600	-0.1
21/11/2023	26.15	239,100	26.31	26.57	25.73	0	1,100	0.0
20/11/2023	25.94	202,300	24.47	25.94	24.47	3,900	800	0.1
17/11/2023	25.27	179,500	24.97	25.77	24.89	0	400	0.0
16/11/2023	24.93	63,900	24.76	25.06	24.72	0	0	0
15/11/2023	25.06	176,900	25.43	25.56	23.97	31,800	300	1.0
14/11/2023	25.06	177,700	25.56	25.56	24.39	0	15,000	-0.4
13/11/2023	24.51	49,300	24.97	25.06	24.35	100	2,000	-0.1
10/11/2023	24.81	139,400	25.23	25.39	24.81	600	900	0.0
09/11/2023	25.39	93,000	25.90	25.90	25.14	8,700	7,800	0.0
08/11/2023	25.31	147,400	24.14	25.31	23.97	3,100	3,000	0.0
07/11/2023	24.26	195,700	24.14	24.47	23.47	1,400	3,500	-0.1
06/11/2023	24.14	157,700	23.55	24.30	23.55	95,000	0	2.7
03/11/2023	23.72	134,300	23.88	23.88	23.38	53,700	8,900	1.3
02/11/2023	23.93	285,900	22.92	23.93	22.42	8,200	4,800	0.1
01/11/2023	22.38	111,500	22.21	22.38	21.75	2,000	4,700	-0.1
31/10/2023	22.12	250,100	23.09	23.09	22.12	106,400	9,300	2.6
30/10/2023	23.13	164,600	23.05	23.26	21.96	116,100	1,400	3.1
27/10/2023	23.26	165,900	22.92	23.55	22.63	107,100	900	2.9
26/10/2023	22.92	490,400	24.47	24.47	22.92	58,200	3,500	1.5
25/10/2023	24.64	105,300	25.31	25.31	24.64	0	6,200	-0.2
24/10/2023	24.97	170,500	25.31	25.39	24.81	500	10,200	-0.3
23/10/2023	25.31	387,600	24.81	25.35	24.55	200,300	2,000	5.9
20/10/2023	25.64	179,800	25.35	25.90	24.60	16,400	100	0.5
19/10/2023	25.31	459,200	24.81	25.98	24.81	139,600	3,300	4.2
18/10/2023	24.81	611,100	26.19	26.57	24.43	1,700	12,300	-0.3
17/10/2023	26.19	336,700	28.16	28.33	26.19	5,500	3,800	0.1
16/10/2023	28.12	209,000	28.91	28.95	28.07	0	0	0
13/10/2023	28.74	523,200	27.66	28.83	27.49	25,700	1,300	0.8
12/10/2023	27.82	413,200	27.61	28.24	27.61	4,400	0	0.1
11/10/2023	27.32	138,600	27.28	27.82	27.07	2,900	1,200	0.1
10/10/2023	27.28	252,000	27.82	28.07	27.19	3,100	1,200	0.1
09/10/2023	27.15	293,200	27.61	27.70	26.90	0	800	0.0
06/10/2023	27.66	342,100	27.32	28.45	27.32	5,100	500	0.2
05/10/2023	27.66	519,800	27.07	27.99	26.48	0	1,600	-0.1
04/10/2023	27.07	198,500	25.18	27.24	25.18	15,000	2,300	0.4
03/10/2023	25.98	365,400	27.74	27.74	25.98	0	22,600	-0.7
02/10/2023	27.74	440,700	28.03	29.58	27.74	2,100	7,300	-0.2
29/09/2023	28.03	719,200	25.81	28.03	25.81	301,000	16,900	9.3
28/09/2023	26.23	434,100	25.98	26.40	25.31	260,000	10,300	7.8
27/09/2023	26.15	492,100	25.56	26.15	24.60	301,300	25,900	8.5
26/09/2023	25.98	557,500	25.31	26.10	24.93	301,900	22,600	8.6
25/09/2023	25.98	959,800	25.98	26.73	24.81	300,500	165,000	4.3
22/09/2023	25.81	637,800	24.26	25.81	23.63	178,600	130,700	1.4
21/09/2023	24.68	292,200	24.55	25.06	23.88	3,500	15,200	-0.3
20/09/2023	24.55	185,400	23.84	24.55	23.80	9,700	31,100	-0.6
19/09/2023	23.88	110,100	24.30	24.30	23.47	1,000	11,100	-0.3
18/09/2023	24.18	136,500	24.05	24.30	23.80	0	0	0
15/09/2023	24.05	124,500	23.97	24.35	23.55	0	1,700	0.0
14/09/2023	24.05	282,400	24.81	24.81	23.47	3,500	1,200	0.1
13/09/2023	24.64	205,900	24.89	25.06	24.35	1,300	8,900	-0.2
12/09/2023	24.85	207,500	24.47	24.89	24.35	12,000	0	0.4
11/09/2023	24.47	339,400	25.90	25.90	24.39	400	11,700	-0.3
08/09/2023	25.39	484,500	24.43	25.56	24.35	8,400	18,400	-0.3
07/09/2023	24.30	463,100	24.30	24.64	24.01	5,100	0	0.1
06/09/2023	24.26	409,800	23.26	24.26	23.21	3,600	8,500	-0.1
05/09/2023	23.26	74,100	23.55	23.55	23.21	0	0	0
31/08/2023	23.21	152,600	22.84	23.47	22.71	400	0	0.0
30/08/2023	22.79	67,100	23.05	23.13	22.71	0	2,000	-0.1
29/08/2023	22.96	46,900	22.88	23.21	22.71	2,400	1,900	0.0
28/08/2023	22.88	35,100	22.96	22.96	22.63	6,200	300	0.2
25/08/2023	22.75	88,900	22.21	22.75	22.21	33,400	400	0.9
24/08/2023	22.42	115,000	22.08	22.46	21.91	42,900	30,000	0.4
23/08/2023	22.08	106,200	22.21	22.46	22.04	16,800	19,300	-0.1
22/08/2023	22.12	256,800	21.96	22.21	21.33	7,400	2,500	0.1
21/08/2023	22.08	188,200	21.79	22.21	21.66	12,700	32,100	-0.5
18/08/2023	22.33	620,900	23.63	23.63	22.21	68,300	13,800	1.5
17/08/2023	23.80	213,400	23.80	23.97	23.59	40,300	0	1.1
16/08/2023	23.88	148,700	24.09	24.18	23.80	46,000	0	1.3
15/08/2023	24.05	427,400	23.47	24.14	23.47	49,300	0	1.4

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 (2026-09-08)	-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