Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	30.86	107,000	30.09	30.86	30.09	12,500	3,100	0.3
23/04/2024	30.09	124,300	30.09	30.28	29.66	14,000	0	0.4
22/04/2024	29.71	145,200	30.38	30.95	29.71	1,100	101,900	-3.1
19/04/2024	30.33	225,900	30.47	31.05	30.09	5,400	10,300	-0.2
17/04/2024	30.90	109,100	31.14	31.29	30.86	23,300	10,600	0.4
16/04/2024	31.05	348,300	30.66	31.43	30.47	22,700	1,700	0.7
15/04/2024	31.52	307,500	33.63	33.63	31.43	8,300	44,400	-1.3
12/04/2024	33.72	208,700	33.63	33.91	32.96	10,600	4,800	0.2
11/04/2024	33.44	126,700	33.05	33.63	32.86	0	2,300	-0.1
10/04/2024	33.44	121,000	34.20	34.20	33.44	0	30,100	-1.1
09/04/2024	34.20	152,000	33.44	34.20	33.10	15,000	16,000	-0.0
08/04/2024	33.39	422,500	34.63	34.63	33.34	45,100	105,300	-2.1
05/04/2024	34.72	338,600	34.63	35.30	34.58	16,400	30,000	-0.5
04/04/2024	35.35	346,700	35.35	35.49	34.92	200	135,000	-5.0
03/04/2024	35.54	752,300	34.82	35.63	34.58	96,100	76,400	0.7
02/04/2024	34.58	280,400	34.49	34.77	34.20	11,900	96,900	-3.1
01/04/2024	34.49	228,300	34.39	34.77	34.29	14,200	63,600	-1.8
29/03/2024	34.39	453,000	35.06	35.58	34.39	69,500	117,600	-1.7
28/03/2024	34.96	378,200	34.63	35.15	34.34	81,800	2,600	2.9
27/03/2024	34.63	190,200	35.01	35.01	34.10	2,800	60,300	-2.1
26/03/2024	34.63	202,500	34.15	34.72	33.87	8,100	24,500	-0.6
25/03/2024	34.15	271,300	34.44	34.68	33.44	1,300	25,700	-0.9
22/03/2024	34.44	401,100	34.92	35.30	34.25	2,800	101,400	-3.6
21/03/2024	34.92	256,400	34.49	35.25	34.58	48,600	55,000	-0.2
20/03/2024	34.49	148,400	34.58	34.87	34.20	6,200	11,200	-0.2
19/03/2024	34.58	359,600	33.44	35.06	33.91	51,000	18,900	1.2
18/03/2024	33.44	529,000	35.35	35.35	32.91	7,700	114,900	-3.8
15/03/2024	35.35	193,000	35.06	35.35	34.29	2,300	37,500	-1.3
14/03/2024	35.06	304,600	35.49	36.44	34.39	13,300	19,500	-0.2
13/03/2024	35.49	542,900	34.10	35.82	34.44	122,600	2,500	4.4
12/03/2024	34.10	493,100	32.81	34.10	32.77	98,500	100,300	-0.1
11/03/2024	32.81	179,600	33.05	33.44	32.77	2,800	0	0.1
08/03/2024	33.05	230,100	33.01	33.77	32.86	60,900	4,600	2.0
07/03/2024	33.01	281,300	33.29	33.29	32.81	0	10,500	-0.4
06/03/2024	33.29	246,700	34.15	34.15	33.15	5,500	3,400	0.1
05/03/2024	34.15	131,500	34.20	34.58	34.06	2,000	1,600	0.0
04/03/2024	34.20	436,400	33.44	34.87	33.48	23,500	35,800	-0.4
01/03/2024	33.44	168,400	33.53	33.63	33.10	0	8,300	-0.3
29/02/2024	33.53	226,500	33.53	33.96	33.01	5,000	16,000	-0.4
28/02/2024	33.53	251,500	33.44	33.82	33.01	3,200	500	0.1
27/02/2024	33.44	272,200	32.67	33.58	32.67	26,500	0	0.9
26/02/2024	32.67	201,100	32.34	32.77	32.00	15,900	1,700	0.5
23/02/2024	32.34	335,100	33.77	33.82	32.15	700	7,600	-0.2
22/02/2024	33.77	250,000	33.72	34.15	33.53	1,800	0	0.1
21/02/2024	33.72	342,600	32.96	33.72	32.48	22,400	1,900	0.7
20/02/2024	32.96	200,400	33.05	33.24	32.67	3,100	8,735	-0.2
19/02/2024	33.05	136,000	33.29	33.34	32.72	4,000	7,200	-0.1
16/02/2024	33.29	189,200	33.15	34.87	32.91	3,500	7,800	-0.2
15/02/2024	33.15	248,500	33.29	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	32.43	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	31.38	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	31.43	32.48	31.43	800	600	0.0
29/01/2024	31.43	560,000	29.38	31.43	29.42	44,800	30,400	0.5
26/01/2024	29.38	76,500	29.38	29.52	29.14	3,800	11,500	-0.2
25/01/2024	29.38	81,500	29.23	29.47	28.99	50,500	19,400	1.0
24/01/2024	29.23	102,700	29.28	29.57	28.75	2,600	15,100	-0.4
23/01/2024	29.28	93,300	29.66	29.66	29.09	2,400	39,100	-1.1
22/01/2024	29.66	161,800	29.61	30.19	28.18	10,700	4,000	0.2
19/01/2024	29.61	283,100	29.18	29.95	29.28	17,200	81,900	-2.0
18/01/2024	29.18	233,700	28.56	29.81	28.99	4,200	27,700	-0.7
17/01/2024	28.56	47,300	28.75	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	28.42	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	28.95	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	28.28	28.75	28.32	2,800	0	0.1
05/01/2024	28.28	157,200	28.18	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	28.18	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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-2.55	-6.42%	2,804,900	19,430	0.7	36.20 39.80 37.20
2 tháng (2024-07-22)	-1.65	-4.25%	7,611,400	125,730	4.7	36.20 42 37.20
3 tháng (2024-06-20)	2.62	7.57%	15,336,300	33,745	-0.3	34.20 42 37.20
6 tháng (2024-03-22)	2.76	8.02%	31,142,700	-721,655	-27.1	29.71 42 37.20
12 tháng (2023-09-25)	7.59	25.62%	58,450,200	1,294,010	34.8	25.22 42 37.20
24 tháng (2022-09-29)	13.89	59.62%	102,846,800	2,884,110	75.2	13.04 42 37.20
36 tháng (2021-10-04)	-6.51	-14.90%	252,574,300	4,363,389	186.1	13.04 51.55 37.20
60 tháng (2019-10-15)	25.41	215.41%	409,251,600	3,240,559	203.9	8.44 51.55 37.20

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH