Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	11.71	141,300	10.96	11.71	11.71	0	7,660	-0.1
19/01/2018	10.96	149,750	11.02	11.14	10.96	0	0	0
18/01/2018	11.02	118,830	10.96	11.08	10.72	14,020	0	0.3
17/01/2018	10.96	158,690	11.20	11.38	10.96	6,700	0	0.1
16/01/2018	11.20	209,890	11.38	11.44	11.17	5,000	0	0.1
15/01/2018	11.38	215,560	11.08	11.50	10.93	10,000	0	0.2
12/01/2018	11.08	298,380	11.26	11.56	11.05	32,000	3,480	0.5
11/01/2018	11.26	315,730	10.84	11.26	10.84	54,300	2,800	1.0
10/01/2018	10.84	287,920	10.93	11.05	10.84	5,200	0	0.1
09/01/2018	10.93	203,940	10.78	11.08	10.75	0	0	0
08/01/2018	10.78	171,000	10.84	10.90	10.75	0	0	0
05/01/2018	10.84	403,570	10.42	10.93	10.42	0	1,880	-0.0
04/01/2018	10.42	191,160	10.42	10.60	10.39	9,800	25,000	-0.3
03/01/2018	10.42	151,850	10.42	10.60	10.30	0	0	0
02/01/2018	10.42	130,550	10.18	10.48	10.12	0	0	0
29/12/2017	10.18	103,510	10.21	10.24	10.06	3,750	0	0.1
28/12/2017	10.21	62,960	10.30	10.33	10.12	0	10	-0.0
27/12/2017	10.30	55,230	10.33	10.39	10.18	0	0	0
26/12/2017	10.33	55,740	10.24	10.36	10.12	0	1,200	-0.0
25/12/2017	10.24	77,870	10.06	10.57	9.97	0	0	0
22/12/2017	10.06	17,530	10.15	10.27	10.03	0	0	0
21/12/2017	10.15	73,060	10.18	10.27	10.06	0	0	0
20/12/2017	10.18	102,950	10.33	10.42	10.18	4,800	0	0.1
19/12/2017	10.33	81,500	10.48	10.66	10.27	12,800	0	0.2
18/12/2017	10.48	57,430	10.42	10.60	10.42	0	0	0
15/12/2017	10.42	60,640	10.30	10.54	10.33	0	0	0
14/12/2017	10.30	98,220	10.30	10.42	10.24	8,880	42,300	-0.6
13/12/2017	10.30	59,260	10.54	10.54	10.30	7,590	2,690	0.1
12/12/2017	10.54	92,580	10.60	10.78	10.06	0	5,000	-0.1
11/12/2017	10.60	64,500	10.84	10.84	10.54	0	0	0
08/12/2017	10.84	44,110	10.84	10.96	10.72	0	5,010	-0.1
07/12/2017	10.84	105,850	10.72	10.96	10.72	0	6,500	-0.1
06/12/2017	10.72	103,800	10.72	10.72	10.42	0	0	0
05/12/2017	10.72	158,690	10.78	10.93	10.48	0	0	0
04/12/2017	10.78	196,240	11.02	11.14	10.78	2,000	0	0.0
01/12/2017	11.02	135,200	11.23	11.23	10.54	0	0	0
30/11/2017	11.23	54,660	11.23	11.35	11.08	0	0	0
29/11/2017	11.23	131,300	11.26	11.38	10.96	0	0	0
28/11/2017	11.26	355,730	10.72	11.41	10.99	5,500	0	0.1
27/11/2017	10.72	121,570	10.72	11.05	10.72	0	0	0
24/11/2017	10.72	354,470	10.48	11.08	10.48	0	10,000	-0.2
23/11/2017	10.48	30,290	10.57	10.60	10.24	1,000	0	0.0
22/11/2017	10.57	32,170	10.42	10.63	10.42	0	0	0
21/11/2017	10.42	36,050	10.57	10.63	10.42	10	0	0.0
20/11/2017	10.57	67,940	10.36	10.84	10.48	9,400	5,000	0.1
17/11/2017	10.36	72,850	10.24	10.63	10.18	0	0	0
16/11/2017	10.24	14,660	10.24	10.42	10.12	1,330	0	0.0
15/11/2017	10.24	61,290	10.24	10.42	10.18	0	1,000	-0.0
14/11/2017	10.24	43,260	10.27	10.42	10.06	13,870	0	0.2
13/11/2017	10.27	98,490	10.30	10.30	10.12	35,000	0	0.6
10/11/2017	10.30	61,450	10.48	10.48	10.21	7,900	0	0.1
09/11/2017	10.48	56,320	10.60	10.60	10.48	5,000	0	0.1
08/11/2017	10.60	76,610	10.63	10.69	10.30	10	5,000	-0.1
07/11/2017	10.63	257,740	9.94	10.63	9.85	17,000	7,500	0.2
06/11/2017	9.94	15,520	9.82	10.12	9.91	0	0	0
03/11/2017	9.82	6,580	9.82	10.06	9.82	0	0	0
02/11/2017	9.82	44,810	10.00	10.00	9.82	0	0	0
01/11/2017	10.00	27,050	10.00	10.09	9.91	0	0	0
31/10/2017	10.00	48,360	9.94	10.18	9.82	0	0	0
30/10/2017	9.94	20,450	10.12	10.18	9.94	0	0	0
27/10/2017	10.12	29,410	9.94	10.24	9.79	0	0	0
26/10/2017	9.94	10,180	10.09	10.18	9.91	0	0	0
25/10/2017	10.09	14,080	9.94	10.27	9.88	0	0	0
24/10/2017	9.94	29,080	9.94	9.97	9.88	0	0	0
23/10/2017	9.94	113,910	9.94	10.06	9.94	0	0	0
20/10/2017	9.94	41,870	9.94	10.36	9.94	0	0	0
19/10/2017	9.94	41,620	9.94	10.06	9.88	0	0	0
18/10/2017	9.94	58,930	10.00	10.09	9.88	0	2,260	-0.0
17/10/2017	10.00	131,450	9.73	10.15	9.88	0	0	0
16/10/2017	9.73	176,040	10.12	10.18	9.73	0	0	0
13/10/2017	10.12	75,580	10.09	10.18	9.76	500	0	0.0
12/10/2017	10.09	37,240	10.18	10.18	10.06	800	0	0.0
11/10/2017	10.18	18,700	10.27	10.36	10.12	200	2,500	-0.0
10/10/2017	10.27	73,290	10.06	10.66	10.00	50	2,000	-0.0
09/10/2017	10.06	5,590	10.09	10.12	10.00	0	0	0
06/10/2017	10.09	6,930	9.97	10.09	9.94	0	0	0
05/10/2017	9.97	24,160	10.00	10.21	9.88	0	400	-0.0
04/10/2017	10.00	46,630	10.00	10.00	9.88	0	0	0
03/10/2017	10.00	123,410	10.27	10.27	9.91	0	500	-0.0
02/10/2017	10.27	19,950	10.18	10.30	10.18	0	0	0
29/09/2017	10.18	71,470	10.30	10.30	10.18	5,050	0	0.1
28/09/2017	10.30	27,090	10.30	10.48	10.30	7,000	0	0.1
27/09/2017	10.30	47,160	10.33	10.42	10.30	0	0	0
26/09/2017	10.33	59,230	10.42	10.42	10.33	580	0	0.0
25/09/2017	10.42	41,200	10.57	10.57	10.33	0	3,000	-0.1
22/09/2017	10.57	62,060	10.63	10.66	10.51	15,100	8,320	0.1
21/09/2017	10.63	18,780	10.60	10.72	10.48	5,000	1,280	0.1
20/09/2017	10.60	17,110	10.72	10.78	10.48	2,560	0	0.0
19/09/2017	10.72	51,590	10.72	11.02	10.60	0	3,400	-0.1
18/09/2017	10.72	185,670	10.84	11.02	10.66	0	0	0
15/09/2017	10.84	122,080	10.54	11.05	10.42	370	0	0.0
14/09/2017	10.54	152,110	10.00	10.60	10.03	0	900	-0.0
13/09/2017	10.00	21,410	10.12	10.15	10.00	0	0	0
12/09/2017	10.12	31,380	9.97	10.12	9.97	0	0	0
11/09/2017	9.97	12,760	9.97	10.24	9.97	500	0	0.0
08/09/2017: Quyền mua cổ phiếu: 1/0.87 Giá: 13 (Volume + 87%, Ratio=0.87)
08/09/2017	9.97	61,540	9.61	10.27	9.76	0	0	0
07/09/2017	9.61	111,530	9.71	9.89	9.56	0	14,600	-0.3
06/09/2017	9.71	41,240	9.89	9.97	9.66	0	0	0
05/09/2017	9.89	168,770	10.02	10.02	9.77	0	0	0
01/09/2017	10.02	101,180	10.02	10.13	9.82	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.17%	2,596,100	-249,900	-7.7	28.70 30.90 28.85
2 tháng (2025-12-01)	-0.70	-2.36%	3,826,200	-357,100	-10.8	28.65 30.90 28.85
3 tháng (2025-10-30)	-1.25	-4.15%	6,451,700	-668,600	-20.3	28.65 31.35 28.85
6 tháng (2025-08-01)	-3.25	-10.11%	18,818,800	-2,722,100	-81.8	28.65 33.90 28.85
12 tháng (2025-02-03)	-4.52	-13.53%	46,808,200	-5,086,800	-150.5	23.01 35.50 28.85
24 tháng (2024-02-15)	-2.48	-7.92%	96,296,500	-6,235,735	-193.4	23.01 39.76 28.85
36 tháng (2023-02-13)	11.27	63.96%	141,311,500	-3,006,335	-98.0	17.63 39.76 28.85
60 tháng (2021-02-23)	2.04	7.61%	368,676,500	-54,256	55.6	12.34 48.80 28.85

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH