Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	12.37	141,300	11.58	12.37	12.37	0	7,660	-0.1
19/01/2018	11.58	149,750	11.64	11.77	11.58	0	0	0
18/01/2018	11.64	118,830	11.58	11.70	11.32	14,020	0	0.3
17/01/2018	11.58	158,690	11.83	12.02	11.58	6,700	0	0.1
16/01/2018	11.83	209,890	12.02	12.08	11.80	5,000	0	0.1
15/01/2018	12.02	215,560	11.70	12.15	11.55	10,000	0	0.2
12/01/2018	11.70	298,380	11.89	12.21	11.67	32,000	3,480	0.5
11/01/2018	11.89	315,730	11.45	11.89	11.45	54,300	2,800	1.0
10/01/2018	11.45	287,920	11.55	11.67	11.45	5,200	0	0.1
09/01/2018	11.55	203,940	11.39	11.70	11.36	0	0	0
08/01/2018	11.39	171,000	11.45	11.51	11.36	0	0	0
05/01/2018	11.45	403,570	11.01	11.55	11.01	0	1,880	-0.0
04/01/2018	11.01	191,160	11.01	11.20	10.98	9,800	25,000	-0.3
03/01/2018	11.01	151,850	11.01	11.20	10.88	0	0	0
02/01/2018	11.01	130,550	10.75	11.07	10.69	0	0	0
29/12/2017	10.75	103,510	10.79	10.82	10.63	3,750	0	0.1
28/12/2017	10.79	62,960	10.88	10.91	10.69	0	10	-0.0
27/12/2017	10.88	55,230	10.91	10.98	10.75	0	0	0
26/12/2017	10.91	55,740	10.82	10.94	10.69	0	1,200	-0.0
25/12/2017	10.82	77,870	10.63	11.17	10.53	0	0	0
22/12/2017	10.63	17,530	10.72	10.85	10.60	0	0	0
21/12/2017	10.72	73,060	10.75	10.85	10.63	0	0	0
20/12/2017	10.75	102,950	10.91	11.01	10.75	4,800	0	0.1
19/12/2017	10.91	81,500	11.07	11.26	10.85	12,800	0	0.2
18/12/2017	11.07	57,430	11.01	11.20	11.01	0	0	0
15/12/2017	11.01	60,640	10.88	11.13	10.91	0	0	0
14/12/2017	10.88	98,220	10.88	11.01	10.82	8,880	42,300	-0.6
13/12/2017	10.88	59,260	11.13	11.13	10.88	7,590	2,690	0.1
12/12/2017	11.13	92,580	11.20	11.39	10.63	0	5,000	-0.1
11/12/2017	11.20	64,500	11.45	11.45	11.13	0	0	0
08/12/2017	11.45	44,110	11.45	11.58	11.32	0	5,010	-0.1
07/12/2017	11.45	105,850	11.32	11.58	11.32	0	6,500	-0.1
06/12/2017	11.32	103,800	11.32	11.32	11.01	0	0	0
05/12/2017	11.32	158,690	11.39	11.55	11.07	0	0	0
04/12/2017	11.39	196,240	11.64	11.77	11.39	2,000	0	0.0
01/12/2017	11.64	135,200	11.86	11.86	11.13	0	0	0
30/11/2017	11.86	54,660	11.86	11.99	11.70	0	0	0
29/11/2017	11.86	131,300	11.89	12.02	11.58	0	0	0
28/11/2017	11.89	355,730	11.32	12.05	11.61	5,500	0	0.1
27/11/2017	11.32	121,570	11.32	11.67	11.32	0	0	0
24/11/2017	11.32	354,470	11.07	11.70	11.07	0	10,000	-0.2
23/11/2017	11.07	30,290	11.17	11.20	10.82	1,000	0	0.0
22/11/2017	11.17	32,170	11.01	11.23	11.01	0	0	0
21/11/2017	11.01	36,050	11.17	11.23	11.01	10	0	0.0
20/11/2017	11.17	67,940	10.94	11.45	11.07	9,400	5,000	0.1
17/11/2017	10.94	72,850	10.82	11.23	10.75	0	0	0
16/11/2017	10.82	14,660	10.82	11.01	10.69	1,330	0	0.0
15/11/2017	10.82	61,290	10.82	11.01	10.75	0	1,000	-0.0
14/11/2017	10.82	43,260	10.85	11.01	10.63	13,870	0	0.2
13/11/2017	10.85	98,490	10.88	10.88	10.69	35,000	0	0.6
10/11/2017	10.88	61,450	11.07	11.07	10.79	7,900	0	0.1
09/11/2017	11.07	56,320	11.20	11.20	11.07	5,000	0	0.1
08/11/2017	11.20	76,610	11.23	11.29	10.88	10	5,000	-0.1
07/11/2017	11.23	257,740	10.50	11.23	10.41	17,000	7,500	0.2
06/11/2017	10.50	15,520	10.38	10.69	10.47	0	0	0
03/11/2017	10.38	6,580	10.38	10.63	10.38	0	0	0
02/11/2017	10.38	44,810	10.56	10.56	10.38	0	0	0
01/11/2017	10.56	27,050	10.56	10.66	10.47	0	0	0
31/10/2017	10.56	48,360	10.50	10.75	10.38	0	0	0
30/10/2017	10.50	20,450	10.69	10.75	10.50	0	0	0
27/10/2017	10.69	29,410	10.50	10.82	10.34	0	0	0
26/10/2017	10.50	10,180	10.66	10.75	10.47	0	0	0
25/10/2017	10.66	14,080	10.50	10.85	10.44	0	0	0
24/10/2017	10.50	29,080	10.50	10.53	10.44	0	0	0
23/10/2017	10.50	113,910	10.50	10.63	10.50	0	0	0
20/10/2017	10.50	41,870	10.50	10.94	10.50	0	0	0
19/10/2017	10.50	41,620	10.50	10.63	10.44	0	0	0
18/10/2017	10.50	58,930	10.56	10.66	10.44	0	2,260	-0.0
17/10/2017	10.56	131,450	10.28	10.72	10.44	0	0	0
16/10/2017	10.28	176,040	10.69	10.75	10.28	0	0	0
13/10/2017	10.69	75,580	10.66	10.75	10.31	500	0	0.0
12/10/2017	10.66	37,240	10.75	10.75	10.63	800	0	0.0
11/10/2017	10.75	18,700	10.85	10.94	10.69	200	2,500	-0.0
10/10/2017	10.85	73,290	10.63	11.26	10.56	50	2,000	-0.0
09/10/2017	10.63	5,590	10.66	10.69	10.56	0	0	0
06/10/2017	10.66	6,930	10.53	10.66	10.50	0	0	0
05/10/2017	10.53	24,160	10.56	10.79	10.44	0	400	-0.0
04/10/2017	10.56	46,630	10.56	10.56	10.44	0	0	0
03/10/2017	10.56	123,410	10.85	10.85	10.47	0	500	-0.0
02/10/2017	10.85	19,950	10.75	10.88	10.75	0	0	0
29/09/2017	10.75	71,470	10.88	10.88	10.75	5,050	0	0.1
28/09/2017	10.88	27,090	10.88	11.07	10.88	7,000	0	0.1
27/09/2017	10.88	47,160	10.91	11.01	10.88	0	0	0
26/09/2017	10.91	59,230	11.01	11.01	10.91	580	0	0.0
25/09/2017	11.01	41,200	11.17	11.17	10.91	0	3,000	-0.1
22/09/2017	11.17	62,060	11.23	11.26	11.10	15,100	8,320	0.1
21/09/2017	11.23	18,780	11.20	11.32	11.07	5,000	1,280	0.1
20/09/2017	11.20	17,110	11.32	11.39	11.07	2,560	0	0.0
19/09/2017	11.32	51,590	11.32	11.64	11.20	0	3,400	-0.1
18/09/2017	11.32	185,670	11.45	11.64	11.26	0	0	0
15/09/2017	11.45	122,080	11.13	11.67	11.01	370	0	0.0
14/09/2017	11.13	152,110	10.56	11.20	10.60	0	900	-0.0
13/09/2017	10.56	21,410	10.69	10.72	10.56	0	0	0
12/09/2017	10.69	31,380	10.53	10.69	10.53	0	0	0
11/09/2017	10.53	12,760	10.53	10.82	10.53	500	0	0.0
08/09/2017: Quyền mua cổ phiếu: 1/0.87 Giá: 13 (Volume + 87%, Ratio=0.87)
08/09/2017	10.53	61,540	10.15	10.85	10.31	0	0	0
07/09/2017	10.15	111,530	10.26	10.45	10.10	0	14,600	-0.3
06/09/2017	10.26	41,240	10.45	10.53	10.21	0	0	0
05/09/2017	10.45	168,770	10.59	10.59	10.32	0	0	0
01/09/2017	10.59	101,180	10.59	10.70	10.37	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	1.65	4.55%	2,338,600	-106,300	-3.9	35.10 38 37.90
2 tháng (2024-09-16)	1.70	4.70%	5,425,900	-167,900	-6.0	35.10 38.05 37.90
3 tháng (2024-08-16)	-1.45	-3.68%	8,218,500	-169,870	-6.1	35.10 39.80 37.90
6 tháng (2024-05-20)	4.46	13.35%	28,019,500	-326,555	-13.2	32.48 42 37.90
12 tháng (2023-11-20)	8.33	28.19%	51,521,900	-984,690	-35.3	27.75 42 37.90
24 tháng (2022-11-25)	20.67	119.92%	93,861,400	2,392,810	63.5	17.23 42 37.90
36 tháng (2021-11-30)	-4.05	-9.64%	235,339,600	4,400,089	188.7	13.04 51.55 37.90
60 tháng (2019-12-11)	26.73	239.37%	409,092,460	3,485,829	204.0	8.44 51.55 37.90

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH