Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2017	10.18	48,900	10.38	10.38	10.18	240	0	0.0
23/05/2017	10.38	66,690	10.38	10.49	10.13	0	0	0
22/05/2017	10.38	56,600	10.46	10.51	10.07	0	0	0
19/05/2017	10.46	116,660	10.28	10.46	10.10	0	0	0
18/05/2017	10.28	252,660	10.74	10.74	10.25	3,630	0	0.1
17/05/2017	10.74	69,840	11.03	11.03	10.54	930	0	0.0
16/05/2017	11.03	183,690	10.87	11.41	11.03	0	760	-0.0
15/05/2017	10.87	425,650	10.18	10.87	10.36	230	0	0.0
12/05/2017	10.18	69,980	9.95	10.23	9.87	0	0	0
11/05/2017	9.95	79,770	10.02	10.02	9.87	0	0	0
10/05/2017	10.02	138,240	10.10	10.18	9.97	0	0	0
09/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2017	10.10	127,770	10.10	10.49	10.10	20	11,650	-0.2
08/05/2017	10.10	167,200	10.34	10.34	10.10	40	10,500	-0.2
05/05/2017	10.34	56,500	10.39	10.39	10.10	2,150	190	0.0
04/05/2017	10.39	102,370	10.46	10.48	10.27	18,950	0	0.4
03/05/2017	10.46	166,060	10.24	10.51	10.32	1,000	0	0.0
28/04/2017	10.24	138,250	9.96	10.32	9.96	7,860	0	0.2
27/04/2017	9.96	62,840	9.91	9.96	9.89	0	0	0
26/04/2017	9.91	97,060	9.84	9.91	9.77	610	400	0.0
25/04/2017	9.84	134,210	9.93	9.98	9.72	10	0	0.0
24/04/2017	9.93	176,310	9.89	10.00	9.86	0	0	0
21/04/2017	9.89	286,410	10.10	10.10	9.55	1,950	0	0.0
20/04/2017	10.10	45,020	10.12	10.17	9.96	1,500	0	0.0
19/04/2017	10.12	97,990	10.15	10.15	9.93	510	0	0.0
18/04/2017	10.15	74,740	10.17	10.20	9.89	200	0	0.0
17/04/2017	10.17	61,990	9.98	10.43	9.89	1,200	50	0.0
14/04/2017	9.98	202,140	9.86	10.51	9.84	10,500	0	0.2
13/04/2017	9.86	98,020	9.96	9.98	9.84	0	0	0
12/04/2017	9.96	97,270	9.84	9.98	9.79	0	0	0
11/04/2017	9.84	105,810	10.00	10.00	9.74	0	2,860	-0.1
10/04/2017	10.00	57,350	10.00	10.00	9.79	0	0	0
07/04/2017	10.00	119,000	10.03	10.03	9.79	0	0	0
05/04/2017	10.03	117,180	9.98	10.03	9.91	0	0	0
04/04/2017	9.98	216,850	9.89	10.03	9.74	700	0	0.0
03/04/2017	9.89	136,710	10.27	10.39	9.89	0	0	0
31/03/2017	10.27	162,650	10.08	10.36	10.03	2,470	140	0.1
30/03/2017	10.08	188,490	10.15	10.20	9.79	0	0	0
29/03/2017	10.15	198,100	10.12	10.29	10.12	0	7,260	-0.2
28/03/2017	10.12	109,550	10.03	10.34	10.03	7,740	7,900	-0.0
27/03/2017	10.03	234,620	10.17	10.32	10.03	6,700	0	0.1
24/03/2017	10.17	379,130	10.03	10.58	10.08	0	2,900	-0.1
23/03/2017	10.03	340,200	10.24	10.46	9.89	13,000	10,000	0.1
22/03/2017	10.24	761,160	10.98	10.98	10.22	0	0	0
21/03/2017	10.98	530,770	10.84	11.46	10.94	5,300	20	0.1
20/03/2017	10.84	306,760	10.15	10.84	10.55	0	2,550	-0.1
17/03/2017	10.15	406,870	9.50	10.15	9.50	0	0	0
16/03/2017	9.50	115,140	9.58	9.58	9.46	5,010	0	0.1
15/03/2017	9.58	31,550	9.46	9.69	9.53	1,500	0	0.0
14/03/2017	9.46	187,870	9.46	9.77	9.43	40,000	0	0.8
13/03/2017	9.46	162,360	9.96	9.96	9.46	300	0	0.0
10/03/2017	9.96	178,030	9.98	10.08	9.67	41,000	0	0.8
09/03/2017	9.98	64,960	10.10	10.27	9.93	2,000	0	0.0
08/03/2017	10.10	149,250	9.79	10.22	9.79	0	0	0
07/03/2017	9.79	239,920	9.31	9.86	9.15	20	0	0.0
06/03/2017	9.31	89,400	9.43	9.46	9.12	4,000	0	0.1
03/03/2017	9.43	61,050	9.34	9.46	9.17	3,900	0	0.1
02/03/2017	9.34	682,890	9.89	9.89	9.22	16,600	0	0.3
01/03/2017	9.89	138,740	10.03	10.27	9.89	5,000	0	0.1
28/02/2017	10.03	118,710	10.08	10.36	9.93	0	0	0
27/02/2017	10.08	210,330	10.46	10.46	10.03	8,530	0	0.2
24/02/2017	10.46	289,940	10.70	10.75	10.41	5,000	0	0.1
23/02/2017	10.70	259,560	10.98	11.20	10.63	5,000	0	0.1
22/02/2017	10.98	218,430	11.41	11.53	10.98	9,200	0	0.2
21/02/2017	11.41	338,260	11.44	11.80	11.41	0	0	0
20/02/2017	11.44	449,890	11.17	11.77	11.13	0	0	0
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

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 (2026-02-23)	-1.70	-5.68%	2,163,900	2,500	-0.2	26.80 29.95 28.20
2 tháng (2026-01-19)	-2.65	-8.58%	4,893,200	-431,900	-13.4	26.80 30.90 28.20
3 tháng (2025-12-18)	-0.55	-1.91%	6,474,200	-390,800	-12.2	26.80 30.90 28.20
6 tháng (2025-09-19)	-3.45	-10.88%	12,916,000	-1,147,600	-35.1	26.80 31.80 28.20
12 tháng (2025-03-24)	-4.37	-13.39%	47,094,400	-5,145,300	-152.0	23.01 33.99 28.20
24 tháng (2024-03-28)	-4.85	-14.66%	91,726,200	-6,261,100	-193.7	23.01 39.76 28.20
36 tháng (2023-04-03)	8.97	46.56%	143,271,300	-3,252,935	-105.0	19.28 39.76 28.20
60 tháng (2021-04-13)	2.08	7.96%	363,847,100	-66,056	55.2	12.34 48.80 28.20

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH