Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2016	11.84	117,380	11.84	12.13	11.84	700	1,500	-0.0
22/06/2016	11.84	206,430	11.51	11.89	11.46	150	3,500	-0.1
21/06/2016	11.51	145,020	11.56	11.65	11.37	0	0	0
20/06/2016	11.56	110,170	11.17	11.56	10.98	4,960	4,000	0.0
17/06/2016	11.17	144,520	11.46	11.46	10.70	3,500	0	0.1
16/06/2016	11.46	53,040	11.60	11.60	11.46	0	0	0
15/06/2016	11.60	98,790	11.37	11.60	11.27	0	0	0
14/06/2016	11.37	137,910	11.37	11.41	11.32	0	0	0
13/06/2016	11.37	98,660	11.94	11.94	11.37	1,500	0	0.0
10/06/2016	11.94	84,500	12.13	12.18	11.84	0	0	0
09/06/2016	12.13	193,530	11.99	12.23	11.89	0	0	0
08/06/2016	11.99	299,940	11.89	12.37	11.80	0	3,000	-0.1
07/06/2016	11.89	83,120	11.89	11.94	11.56	0	0	0
06/06/2016	11.89	136,260	11.94	11.94	11.27	0	70	-0.0
03/06/2016	11.94	342,580	12.56	12.56	11.80	13,000	0	0.3
02/06/2016	12.56	364,380	11.94	12.56	11.70	0	10,000	-0.3
01/06/2016	11.94	253,070	12.23	12.23	11.89	0	0	0
31/05/2016	12.23	471,690	12.23	12.37	11.99	0	1,500	-0.0
30/05/2016	12.23	473,620	11.80	12.32	11.60	0	4,000	-0.1
27/05/2016	11.80	379,950	11.60	11.89	11.60	0	0	0
26/05/2016	11.60	443,750	11.22	11.70	11.22	0	0	0
25/05/2016	11.22	201,080	10.84	11.32	10.98	0	0	0
24/05/2016	10.84	135,430	10.84	11.08	10.79	10,000	0	0.2
23/05/2016	10.84	58,280	10.75	10.84	10.65	0	0	0
20/05/2016	10.75	15,850	10.89	10.89	10.75	0	0	0
19/05/2016	10.89	89,490	10.79	10.89	10.75	0	0	0
18/05/2016	10.79	205,740	10.98	10.98	10.70	0	0	0
17/05/2016	10.98	283,170	11.13	11.17	10.98	0	0	0
16/05/2016	11.13	204,750	10.79	11.22	10.79	0	0	0
13/05/2016	10.79	907,260	10.12	10.79	9.55	100	0	0.0
12/05/2016	10.12	200,400	10.84	10.84	10.12	0	0	0
11/05/2016	10.84	124,790	10.84	10.94	10.51	0	0	0
10/05/2016	10.84	182,160	11.17	11.17	10.41	0	0	0
09/05/2016	11.17	179,540	11.37	11.41	10.79	0	0	0
06/05/2016	11.37	145,520	11.65	11.70	11.13	0	0	0
05/05/2016	11.65	797,910	11.70	11.89	11.22	300	0	0.0
04/05/2016	11.70	597,030	11.60	11.70	11.27	0	0	0
29/04/2016	11.60	289,720	11.41	11.70	11.41	0	0	0
28/04/2016	11.41	172,300	11.37	11.41	11.17	0	0	0
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016	11.37	1,096,560	11.46	11.94	11.03	0	2,500	-0.1
26/04/2016	11.46	392,190	11.46	11.87	11.28	0	0	0
25/04/2016	11.46	383,500	10.74	11.46	10.70	0	0	0
22/04/2016	10.74	137,160	10.97	10.97	10.61	0	5,000	-0.1
21/04/2016	10.97	225,810	10.56	11.10	10.79	0	2,800	-0.1
20/04/2016	10.56	220,350	10.38	10.65	10.38	26,270	5,200	0.5
19/04/2016	10.38	524,470	10.20	10.47	10.16	144,640	2,000	3.3
15/04/2016	10.20	159,280	10.25	10.34	10.16	0	10	-0.0
14/04/2016	10.25	212,680	10.65	11.06	10.25	0	4,000	-0.1
13/04/2016	10.65	231,260	10.07	10.74	10.11	4,500	2,100	0.1
12/04/2016	10.07	1,031,410	10.79	10.79	10.07	1,500	2,000	-0.0
11/04/2016	10.79	553,570	11.60	11.60	10.79	6,000	2,420	0.1
08/04/2016	11.60	404,090	11.64	12.14	11.24	29,650	3,000	0.7
07/04/2016	11.64	1,134,040	12.41	12.54	11.55	247,290	0	6.4
06/04/2016	12.41	520,390	12.41	12.54	12.09	3,600	0	0.1
05/04/2016	12.41	492,200	12.05	12.54	12.05	420	3,000	-0.1
04/04/2016	12.05	471,030	11.28	12.05	11.24	15,710	6,000	0.2
01/04/2016	11.28	686,370	11.82	11.82	11.10	0	0	0
31/03/2016	11.82	652,090	12.68	12.68	11.82	1,000	0	0.0
30/03/2016	12.68	689,380	12.72	12.81	11.87	4,000	0	0.1
29/03/2016	12.72	578,850	12.76	12.94	12.59	9,510	0	0.3
28/03/2016	12.76	949,510	11.96	12.76	11.82	2,590	0	0.1
25/03/2016	11.96	739,420	11.37	11.96	11.19	0	0	0
24/03/2016	11.37	578,280	11.19	11.37	10.74	0	0	0
23/03/2016	11.19	704,410	10.79	11.19	10.74	300	0	0.0
22/03/2016	10.79	581,010	10.52	10.79	10.52	0	0	0
21/03/2016	10.52	1,009,640	9.84	10.52	9.84	0	0	0
18/03/2016	9.84	193,020	9.84	10.02	9.62	0	0	0
17/03/2016	9.84	680,350	9.21	9.84	9.30	112,310	29,080	1.7
16/03/2016	9.21	343,420	9.39	9.62	9.21	0	0	0
15/03/2016	9.39	681,340	9.12	9.39	9.12	0	0	0
14/03/2016	9.12	562,680	8.90	9.26	8.94	0	0	0
11/03/2016	8.90	814,200	8.85	9.17	8.81	500	10	0.0
10/03/2016	8.85	880,420	8.49	8.94	8.49	136,320	1,000	2.6
09/03/2016	8.49	367,330	8.41	8.54	8.41	50	0	0.0
08/03/2016	8.41	209,330	8.45	8.49	8.41	0	0	0
07/03/2016	8.45	521,390	8.45	8.58	8.45	123,000	0	2.3
04/03/2016	8.45	445,850	8.45	8.49	8.36	3,800	0	0.1
03/03/2016	8.45	400,840	8.58	8.72	8.41	700	0	0.0
02/03/2016	8.58	406,570	8.41	8.76	8.45	128,650	0	2.5
01/03/2016	8.41	198,040	8.41	8.63	8.41	10	0	0.0
29/02/2016	8.41	819,860	8.41	8.67	8.36	4,130	0	0.1
26/02/2016	8.41	539,370	8.63	8.63	8.32	0	0	0
25/02/2016	8.63	678,400	8.81	8.85	8.54	0	16,140	-0.3
24/02/2016	8.81	681,070	8.94	8.94	8.72	52,100	1,860	1.0
23/02/2016	8.94	928,820	9.44	9.44	8.90	14,900	0	0.3
22/02/2016	9.44	643,340	8.99	9.48	9.03	11,000	0	0.2
19/02/2016	8.99	424,170	8.58	9.08	8.58	15,000	0	0.3
18/02/2016	8.58	198,750	8.63	8.76	8.54	2,000	0	0.0
17/02/2016	8.63	160,830	8.67	8.72	8.54	43,000	0	0.8
16/02/2016	8.67	228,120	8.36	8.67	8.27	0	610	-0.0
15/02/2016	8.36	78,000	8.41	8.45	8.32	950	0	0.0
05/02/2016	8.41	173,150	8.32	8.45	8.27	81,610	1,000	1.5
04/02/2016	8.32	101,640	8.18	8.32	8.09	0	0	0
03/02/2016	8.18	107,720	8.23	8.23	7.91	0	0	0
02/02/2016	8.23	93,050	8.23	8.27	8.09	0	0	0
01/02/2016	8.23	241,600	8.67	8.72	8.23	0	0	0
29/01/2016	8.67	88,180	8.54	8.67	8.32	1,000	0	0.0
28/01/2016	8.54	169,050	8.85	8.85	8.45	0	0	0
27/01/2016	8.85	273,690	8.76	8.90	8.63	610	0	0.0
26/01/2016	8.76	359,280	9.03	9.03	8.67	0	0	0

Page:
<<
24
25
26
>>

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