Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2017	11.17	115,190	11.15	11.32	10.96	5,000	0	0.1
16/02/2017	11.15	191,860	11.46	11.63	11.15	6,500	0	0.2
15/02/2017	11.46	234,610	11.41	11.75	10.94	5,000	0	0.1
14/02/2017	11.41	278,980	11.41	11.44	10.79	14,500	0	0.3
13/02/2017	11.41	254,020	11.37	11.96	11.41	0	0	0
10/02/2017	11.37	557,130	10.63	11.37	11.22	168,240	0	3.5
09/02/2017	10.63	415,960	9.93	10.63	9.79	0	0	0
08/02/2017	9.93	280,100	10.22	10.22	9.84	5,000	0	0.1
07/02/2017	10.22	424,740	10.27	10.32	9.98	2,700	0	0.1
06/02/2017	10.27	353,380	10.32	10.65	9.89	0	200	-0.0
03/02/2017	10.32	471,100	9.65	10.32	9.93	0	0	0
02/02/2017	9.65	276,990	9.03	9.65	9.03	500	0	0.0
25/01/2017	9.03	781,870	8.45	9.03	8.83	0	600	-0.0
24/01/2017	8.45	14,390	7.90	8.45	8.45	0	0	0
23/01/2017	7.90	190,450	7.40	7.90	7.90	281,630	0	4.4
20/01/2017	7.40	102,360	7.31	7.45	7.24	0	0	0
19/01/2017	7.31	174,400	7.21	7.31	7.14	0	0	0
18/01/2017	7.21	77,820	7.38	7.38	7.12	0	0	0
17/01/2017	7.38	47,650	7.26	7.38	7.21	100	0	0.0
16/01/2017	7.26	190,110	7.16	7.40	7.02	100	0	0.0
13/01/2017	7.16	705,830	7.57	7.57	7.04	375,130	0	6.2
12/01/2017	7.57	93,500	7.69	7.69	7.40	3,000	0	0.0
11/01/2017	7.69	143,610	7.71	7.83	7.69	3,000	0	0.0
10/01/2017	7.71	93,690	7.78	7.90	7.69	200	0	0.0
09/01/2017	7.78	142,100	7.88	7.88	7.59	100	0	0.0
06/01/2017	7.88	217,290	7.88	8.12	7.88	200	0	0.0
05/01/2017	7.88	206,510	7.52	7.88	7.35	3,200	0	0.1
04/01/2017	7.52	527,960	8.07	8.07	7.52	3,000	7,650	-0.1
03/01/2017	8.07	426,770	8.67	8.67	8.07	0	0	0
30/12/2016	8.67	113,290	8.76	8.76	8.60	200	0	0.0
29/12/2016	8.76	56,170	8.76	8.79	8.69	0	0	0
28/12/2016	8.76	12,480	8.74	8.79	8.64	200	0	0.0
27/12/2016	8.74	21,370	8.64	8.79	8.57	2,000	0	0.0
26/12/2016	8.64	55,100	8.60	8.79	8.55	0	4,650	-0.1
23/12/2016	8.60	64,490	8.88	8.88	8.60	6,000	0	0.1
22/12/2016	8.88	38,110	9.07	9.07	8.83	5,000	0	0.1
21/12/2016	9.07	46,180	9.05	9.07	8.88	400	0	0.0
20/12/2016	9.05	20,910	8.93	9.07	8.86	0	0	0
19/12/2016	8.93	67,970	8.74	9.17	8.83	0	0	0
16/12/2016	8.74	41,730	8.74	8.74	8.50	0	0	0
15/12/2016	8.74	24,190	8.79	8.83	8.60	0	0	0
14/12/2016	8.79	30,340	8.48	8.81	8.48	6,000	0	0.1
13/12/2016	8.48	54,630	8.55	8.60	8.45	3,000	0	0.1
12/12/2016	8.55	191,190	9.17	9.17	8.55	0	0	0
09/12/2016	9.17	29,030	9.26	9.36	8.98	0	0	0
08/12/2016	9.26	34,390	9.03	9.26	9.03	0	0	0
07/12/2016	9.03	170,510	9.19	9.22	8.83	0	0	0
06/12/2016	9.19	67,010	9.60	9.60	9.19	0	16,680	-0.3
05/12/2016	9.60	31,910	9.46	9.60	9.41	0	0	0
02/12/2016	9.46	101,790	9.31	9.60	9.31	0	0	0
01/12/2016	9.31	125,760	9.72	9.72	9.31	4,000	0	0.1
30/11/2016	9.72	268,870	10.03	10.03	9.34	4,000	0	0.1
29/11/2016	10.03	60,100	10.22	10.27	9.89	4,000	0	0.1
28/11/2016	10.22	143,690	10.41	10.41	10.03	0	5,000	-0.1
25/11/2016	10.41	52,400	10.51	10.60	10.36	4,000	5,100	-0.0
24/11/2016	10.51	33,680	10.51	10.60	10.41	4,000	0	0.1
23/11/2016	10.51	65,300	10.58	10.60	10.51	5,000	0	0.1
22/11/2016	10.58	18,320	10.75	10.77	10.51	0	700	-0.0
21/11/2016	10.75	88,430	10.65	10.84	10.41	0	0	0
18/11/2016	10.65	38,040	10.48	10.70	10.46	10,000	0	0.2
17/11/2016	10.48	75,950	10.65	10.65	10.46	0	0	0
16/11/2016	10.65	51,120	10.75	10.84	10.55	5,000	300	0.1
15/11/2016	10.75	86,020	10.89	10.91	10.70	5,000	0	0.1
14/11/2016	10.89	56,600	10.98	11.08	10.84	10,000	5,000	0.1
11/11/2016	10.98	133,970	10.65	11.10	10.60	11,000	0	0.3
10/11/2016	10.65	111,620	10.36	10.70	10.51	9,040	0	0.2
09/11/2016	10.36	171,360	10.60	10.84	10.17	0	5,000	-0.1
08/11/2016	10.60	97,930	10.46	10.79	10.46	0	0	0
07/11/2016	10.46	51,480	10.46	10.75	10.41	0	0	0
04/11/2016	10.46	121,630	10.60	10.60	10.27	0	0	0
03/11/2016	10.60	145,440	10.79	10.84	10.46	12,070	15,200	-0.1
02/11/2016	10.79	113,990	10.89	10.98	10.79	29,000	200	0.7
01/11/2016	10.89	61,690	10.94	11.01	10.82	8,930	0	0.2
31/10/2016	10.94	73,110	10.98	11.01	10.84	0	7,000	-0.2
28/10/2016	10.98	83,310	11.13	11.13	10.89	0	0	0
27/10/2016	11.13	66,200	11.10	11.32	11.03	0	0	0
26/10/2016	11.10	26,730	11.32	11.39	11.08	0	0	0
25/10/2016	11.32	100,870	11.22	11.39	10.98	300	300	-0.0
24/10/2016	11.22	62,600	11.51	11.56	11.22	0	300	-0.0
21/10/2016	11.51	77,190	11.60	11.80	11.46	200	0	0.0
20/10/2016	11.60	184,810	11.46	11.87	11.60	100	0	0.0
19/10/2016	11.46	78,360	11.51	11.63	11.27	1,000	0	0.0
18/10/2016	11.51	25,640	11.70	11.92	11.51	0	0	0
17/10/2016	11.70	48,070	11.70	11.94	11.51	994,040	0	26.0
14/10/2016	11.70	146,700	11.34	11.70	11.29	100	0	0.0
13/10/2016	11.34	56,910	11.32	11.34	11.17	0	0	0
12/10/2016	11.32	97,050	11.46	11.46	11.08	0	0	0
11/10/2016	11.46	244,660	11.51	11.70	11.03	0	0	0
10/10/2016	11.51	105,040	12.13	12.13	11.51	0	0	0
07/10/2016	12.13	329,560	12.06	12.27	11.94	200	1,000	-0.0
06/10/2016	12.06	318,180	12.39	12.39	11.94	0	3,000	-0.1
05/10/2016	12.39	350,190	12.56	12.56	12.32	840	23,130	-0.6
04/10/2016	12.56	474,580	12.68	12.80	12.27	1,000	0	0.0
03/10/2016	12.68	500,900	12.68	12.89	12.56	100	4,030	-0.1
30/09/2016	12.68	340,440	12.51	12.73	12.42	100	0	0.0
29/09/2016	12.51	477,420	12.61	12.66	12.27	12,190	0	0.3
28/09/2016	12.61	639,150	12.18	12.61	12.13	2,200	0	0.1
27/09/2016	12.18	461,920	12.27	12.46	12.13	3,000	0	0.1
26/09/2016	12.27	648,070	11.94	12.42	11.99	0	0	0
23/09/2016	11.94	1,183,750	11.80	12.18	11.80	17,710	2,000	0.4

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.10	-0.34%	2,488,500	-304,900	-9.3	29.45 31.35 29.55
2 tháng (2025-10-06)	-0.95	-3.09%	4,958,400	-554,100	-16.7	28.90 31.35 29.55
3 tháng (2025-09-08)	-1.85	-5.85%	7,070,200	-674,400	-20.4	28.90 32.40 29.55
6 tháng (2025-06-09)	1.02	3.53%	26,279,000	-2,616,900	-79.4	28.59 33.99 29.55
12 tháng (2024-12-10)	-5.47	-15.53%	46,920,100	-4,912,500	-146.0	23.01 35.50 29.55
24 tháng (2023-12-18)	2.80	10.38%	98,621,400	-6,104,235	-188.9	23.01 39.76 29.55
36 tháng (2022-12-21)	11.91	66.78%	140,603,200	-2,848,335	-92.2	17.63 39.76 29.55
60 tháng (2020-12-31)	3.43	13.03%	376,415,440	218,704	64.3	12.34 48.80 29.55

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH