Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2017	10.52	97,270	10.39	10.54	10.34	0	0	0
11/04/2017	10.39	105,810	10.57	10.57	10.29	0	2,860	-0.1
10/04/2017	10.57	57,350	10.57	10.57	10.34	0	0	0
07/04/2017	10.57	119,000	10.59	10.59	10.34	0	0	0
05/04/2017	10.59	117,180	10.54	10.59	10.47	0	0	0
04/04/2017	10.54	216,850	10.44	10.59	10.29	700	0	0.0
03/04/2017	10.44	136,710	10.84	10.97	10.44	0	0	0
31/03/2017	10.84	162,650	10.64	10.95	10.59	2,470	140	0.1
30/03/2017	10.64	188,490	10.72	10.77	10.34	0	0	0
29/03/2017	10.72	198,100	10.69	10.87	10.69	0	7,260	-0.2
28/03/2017	10.69	109,550	10.59	10.92	10.59	7,740	7,900	-0.0
27/03/2017	10.59	234,620	10.74	10.90	10.59	6,700	0	0.1
24/03/2017	10.74	379,130	10.59	11.17	10.64	0	2,900	-0.1
23/03/2017	10.59	340,200	10.82	11.05	10.44	13,000	10,000	0.1
22/03/2017	10.82	761,160	11.60	11.60	10.79	0	0	0
21/03/2017	11.60	530,770	11.45	12.11	11.55	5,300	20	0.1
20/03/2017	11.45	306,760	10.72	11.45	11.15	0	2,550	-0.1
17/03/2017	10.72	406,870	10.04	10.72	10.04	0	0	0
16/03/2017	10.04	115,140	10.11	10.11	9.99	5,010	0	0.1
15/03/2017	10.11	31,550	9.99	10.24	10.06	1,500	0	0.0
14/03/2017	9.99	187,870	9.99	10.32	9.96	40,000	0	0.8
13/03/2017	9.99	162,360	10.52	10.52	9.99	300	0	0.0
10/03/2017	10.52	178,030	10.54	10.64	10.21	41,000	0	0.8
09/03/2017	10.54	64,960	10.67	10.84	10.49	2,000	0	0.0
08/03/2017	10.67	149,250	10.34	10.79	10.34	0	0	0
07/03/2017	10.34	239,920	9.84	10.42	9.66	20	0	0.0
06/03/2017	9.84	89,400	9.96	9.99	9.63	4,000	0	0.1
03/03/2017	9.96	61,050	9.86	9.99	9.68	3,900	0	0.1
02/03/2017	9.86	682,890	10.44	10.44	9.74	16,600	0	0.3
01/03/2017	10.44	138,740	10.59	10.84	10.44	5,000	0	0.1
28/02/2017	10.59	118,710	10.64	10.95	10.49	0	0	0
27/02/2017	10.64	210,330	11.05	11.05	10.59	8,530	0	0.2
24/02/2017	11.05	289,940	11.30	11.35	11.00	5,000	0	0.1
23/02/2017	11.30	259,560	11.60	11.83	11.22	5,000	0	0.1
22/02/2017	11.60	218,430	12.06	12.18	11.60	9,200	0	0.2
21/02/2017	12.06	338,260	12.08	12.46	12.06	0	0	0
20/02/2017	12.08	449,890	11.80	12.43	11.75	0	0	0
17/02/2017	11.80	115,190	11.78	11.95	11.58	5,000	0	0.1
16/02/2017	11.78	191,860	12.11	12.28	11.78	6,500	0	0.2
15/02/2017	12.11	234,610	12.06	12.41	11.55	5,000	0	0.1
14/02/2017	12.06	278,980	12.06	12.08	11.40	14,500	0	0.3
13/02/2017	12.06	254,020	12.00	12.64	12.06	0	0	0
10/02/2017	12.00	557,130	11.22	12.00	11.85	168,240	0	3.5
09/02/2017	11.22	415,960	10.49	11.22	10.34	0	0	0
08/02/2017	10.49	280,100	10.79	10.79	10.39	5,000	0	0.1
07/02/2017	10.79	424,740	10.84	10.90	10.54	2,700	0	0.1
06/02/2017	10.84	353,380	10.90	11.25	10.44	0	200	-0.0
03/02/2017	10.90	471,100	10.19	10.90	10.49	0	0	0
02/02/2017	10.19	276,990	9.53	10.19	9.53	500	0	0.0
25/01/2017	9.53	781,870	8.93	9.53	9.33	0	600	-0.0
24/01/2017	8.93	14,390	8.35	8.93	8.93	0	0	0
23/01/2017	8.35	190,450	7.82	8.35	8.35	281,630	0	4.4
20/01/2017	7.82	102,360	7.72	7.87	7.64	0	0	0
19/01/2017	7.72	174,400	7.62	7.72	7.54	0	0	0
18/01/2017	7.62	77,820	7.79	7.79	7.52	0	0	0
17/01/2017	7.79	47,650	7.67	7.79	7.62	100	0	0.0
16/01/2017	7.67	190,110	7.57	7.82	7.41	100	0	0.0
13/01/2017	7.57	705,830	7.99	7.99	7.44	375,130	0	6.2
12/01/2017	7.99	93,500	8.12	8.12	7.82	3,000	0	0.0
11/01/2017	8.12	143,610	8.15	8.27	8.12	3,000	0	0.0
10/01/2017	8.15	93,690	8.22	8.35	8.12	200	0	0.0
09/01/2017	8.22	142,100	8.32	8.32	8.02	100	0	0.0
06/01/2017	8.32	217,290	8.32	8.57	8.32	200	0	0.0
05/01/2017	8.32	206,510	7.94	8.32	7.77	3,200	0	0.1
04/01/2017	7.94	527,960	8.52	8.52	7.94	3,000	7,650	-0.1
03/01/2017	8.52	426,770	9.16	9.16	8.52	0	0	0
30/12/2016	9.16	113,290	9.26	9.26	9.08	200	0	0.0
29/12/2016	9.26	56,170	9.26	9.28	9.18	0	0	0
28/12/2016	9.26	12,480	9.23	9.28	9.13	200	0	0.0
27/12/2016	9.23	21,370	9.13	9.28	9.05	2,000	0	0.0
26/12/2016	9.13	55,100	9.08	9.28	9.03	0	4,650	-0.1
23/12/2016	9.08	64,490	9.38	9.38	9.08	6,000	0	0.1
22/12/2016	9.38	38,110	9.58	9.58	9.33	5,000	0	0.1
21/12/2016	9.58	46,180	9.56	9.58	9.38	400	0	0.0
20/12/2016	9.56	20,910	9.43	9.58	9.36	0	0	0
19/12/2016	9.43	67,970	9.23	9.68	9.33	0	0	0
16/12/2016	9.23	41,730	9.23	9.23	8.98	0	0	0
15/12/2016	9.23	24,190	9.28	9.33	9.08	0	0	0
14/12/2016	9.28	30,340	8.95	9.31	8.95	6,000	0	0.1
13/12/2016	8.95	54,630	9.03	9.08	8.93	3,000	0	0.1
12/12/2016	9.03	191,190	9.68	9.68	9.03	0	0	0
09/12/2016	9.68	29,030	9.79	9.89	9.48	0	0	0
08/12/2016	9.79	34,390	9.53	9.79	9.53	0	0	0
07/12/2016	9.53	170,510	9.71	9.74	9.33	0	0	0
06/12/2016	9.71	67,010	10.14	10.14	9.71	0	16,680	-0.3
05/12/2016	10.14	31,910	9.99	10.14	9.94	0	0	0
02/12/2016	9.99	101,790	9.84	10.14	9.84	0	0	0
01/12/2016	9.84	125,760	10.26	10.26	9.84	4,000	0	0.1
30/11/2016	10.26	268,870	10.59	10.59	9.86	4,000	0	0.1
29/11/2016	10.59	60,100	10.79	10.84	10.44	4,000	0	0.1
28/11/2016	10.79	143,690	11.00	11.00	10.59	0	5,000	-0.1
25/11/2016	11.00	52,400	11.10	11.20	10.95	4,000	5,100	-0.0
24/11/2016	11.10	33,680	11.10	11.20	11.00	4,000	0	0.1
23/11/2016	11.10	65,300	11.17	11.20	11.10	5,000	0	0.1
22/11/2016	11.17	18,320	11.35	11.37	11.10	0	700	-0.0
21/11/2016	11.35	88,430	11.25	11.45	11.00	0	0	0
18/11/2016	11.25	38,040	11.07	11.30	11.05	10,000	0	0.2
17/11/2016	11.07	75,950	11.25	11.25	11.05	0	0	0
16/11/2016	11.25	51,120	11.35	11.45	11.15	5,000	300	0.1
15/11/2016	11.35	86,020	11.50	11.53	11.30	5,000	0	0.1

Page:
<<
19
20
21
>>

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