Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2016	12.00	218,280	12.51	12.51	11.65	3,110	0	0.1
23/06/2016	12.51	117,380	12.51	12.81	12.51	700	1,500	-0.0
22/06/2016	12.51	206,430	12.16	12.56	12.11	150	3,500	-0.1
21/06/2016	12.16	145,020	12.21	12.31	12.00	0	0	0
20/06/2016	12.21	110,170	11.80	12.21	11.60	4,960	4,000	0.0
17/06/2016	11.80	144,520	12.11	12.11	11.30	3,500	0	0.1
16/06/2016	12.11	53,040	12.26	12.26	12.11	0	0	0
15/06/2016	12.26	98,790	12.00	12.26	11.90	0	0	0
14/06/2016	12.00	137,910	12.00	12.06	11.95	0	0	0
13/06/2016	12.00	98,660	12.61	12.61	12.00	1,500	0	0.0
10/06/2016	12.61	84,500	12.81	12.86	12.51	0	0	0
09/06/2016	12.81	193,530	12.66	12.91	12.56	0	0	0
08/06/2016	12.66	299,940	12.56	13.06	12.46	0	3,000	-0.1
07/06/2016	12.56	83,120	12.56	12.61	12.21	0	0	0
06/06/2016	12.56	136,260	12.61	12.61	11.90	0	70	-0.0
03/06/2016	12.61	342,580	13.27	13.27	12.46	13,000	0	0.3
02/06/2016	13.27	364,380	12.61	13.27	12.36	0	10,000	-0.3
01/06/2016	12.61	253,070	12.91	12.91	12.56	0	0	0
31/05/2016	12.91	471,690	12.91	13.06	12.66	0	1,500	-0.0
30/05/2016	12.91	473,620	12.46	13.01	12.26	0	4,000	-0.1
27/05/2016	12.46	379,950	12.26	12.56	12.26	0	0	0
26/05/2016	12.26	443,750	11.85	12.36	11.85	0	0	0
25/05/2016	11.85	201,080	11.45	11.95	11.60	0	0	0
24/05/2016	11.45	135,430	11.45	11.70	11.40	10,000	0	0.2
23/05/2016	11.45	58,280	11.35	11.45	11.25	0	0	0
20/05/2016	11.35	15,850	11.50	11.50	11.35	0	0	0
19/05/2016	11.50	89,490	11.40	11.50	11.35	0	0	0
18/05/2016	11.40	205,740	11.60	11.60	11.30	0	0	0
17/05/2016	11.60	283,170	11.75	11.80	11.60	0	0	0
16/05/2016	11.75	204,750	11.40	11.85	11.40	0	0	0
13/05/2016	11.40	907,260	10.69	11.40	10.09	100	0	0.0
12/05/2016	10.69	200,400	11.45	11.45	10.69	0	0	0
11/05/2016	11.45	124,790	11.45	11.55	11.10	0	0	0
10/05/2016	11.45	182,160	11.80	11.80	11.00	0	0	0
09/05/2016	11.80	179,540	12.00	12.06	11.40	0	0	0
06/05/2016	12.00	145,520	12.31	12.36	11.75	0	0	0
05/05/2016	12.31	797,910	12.36	12.56	11.85	300	0	0.0
04/05/2016	12.36	597,030	12.26	12.36	11.90	0	0	0
29/04/2016	12.26	289,720	12.06	12.36	12.06	0	0	0
28/04/2016	12.06	172,300	12.00	12.06	11.80	0	0	0
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016	12.00	1,096,560	12.11	12.61	11.65	0	2,500	-0.1
26/04/2016	12.11	392,190	12.11	12.53	11.92	0	0	0
25/04/2016	12.11	383,500	11.35	12.11	11.30	0	0	0
22/04/2016	11.35	137,160	11.58	11.58	11.20	0	5,000	-0.1
21/04/2016	11.58	225,810	11.16	11.73	11.39	0	2,800	-0.1
20/04/2016	11.16	220,350	10.97	11.25	10.97	26,270	5,200	0.5
19/04/2016	10.97	524,470	10.78	11.06	10.73	144,640	2,000	3.3
15/04/2016	10.78	159,280	10.82	10.92	10.73	0	10	-0.0
14/04/2016	10.82	212,680	11.25	11.68	10.82	0	4,000	-0.1
13/04/2016	11.25	231,260	10.63	11.35	10.68	4,500	2,100	0.1
12/04/2016	10.63	1,031,410	11.39	11.39	10.63	1,500	2,000	-0.0
11/04/2016	11.39	553,570	12.25	12.25	11.39	6,000	2,420	0.1
08/04/2016	12.25	404,090	12.30	12.82	11.87	29,650	3,000	0.7
07/04/2016	12.30	1,134,040	13.10	13.25	12.20	247,290	0	6.4
06/04/2016	13.10	520,390	13.10	13.25	12.77	3,600	0	0.1
05/04/2016	13.10	492,200	12.72	13.25	12.72	420	3,000	-0.1
04/04/2016	12.72	471,030	11.92	12.72	11.87	15,710	6,000	0.2
01/04/2016	11.92	686,370	12.49	12.49	11.73	0	0	0
31/03/2016	12.49	652,090	13.39	13.39	12.49	1,000	0	0.0
30/03/2016	13.39	689,380	13.44	13.53	12.53	4,000	0	0.1
29/03/2016	13.44	578,850	13.48	13.67	13.29	9,510	0	0.3
28/03/2016	13.48	949,510	12.63	13.48	12.49	2,590	0	0.1
25/03/2016	12.63	739,420	12.01	12.63	11.82	0	0	0
24/03/2016	12.01	578,280	11.82	12.01	11.35	0	0	0
23/03/2016	11.82	704,410	11.39	11.82	11.35	300	0	0.0
22/03/2016	11.39	581,010	11.11	11.39	11.11	0	0	0
21/03/2016	11.11	1,009,640	10.40	11.11	10.40	0	0	0
18/03/2016	10.40	193,020	10.40	10.59	10.16	0	0	0
17/03/2016	10.40	680,350	9.73	10.40	9.83	112,310	29,080	1.7
16/03/2016	9.73	343,420	9.92	10.16	9.73	0	0	0
15/03/2016	9.92	681,340	9.64	9.92	9.64	0	0	0
14/03/2016	9.64	562,680	9.40	9.78	9.45	0	0	0
11/03/2016	9.40	814,200	9.35	9.68	9.30	500	10	0.0
10/03/2016	9.35	880,420	8.97	9.45	8.97	136,320	1,000	2.6
09/03/2016	8.97	367,330	8.88	9.02	8.88	50	0	0.0
08/03/2016	8.88	209,330	8.93	8.97	8.88	0	0	0
07/03/2016	8.93	521,390	8.93	9.07	8.93	123,000	0	2.3
04/03/2016	8.93	445,850	8.93	8.97	8.83	3,800	0	0.1
03/03/2016	8.93	400,840	9.07	9.21	8.88	700	0	0.0
02/03/2016	9.07	406,570	8.88	9.26	8.93	128,650	0	2.5
01/03/2016	8.88	198,040	8.88	9.11	8.88	10	0	0.0
29/02/2016	8.88	819,860	8.88	9.16	8.83	4,130	0	0.1
26/02/2016	8.88	539,370	9.11	9.11	8.78	0	0	0
25/02/2016	9.11	678,400	9.30	9.35	9.02	0	16,140	-0.3
24/02/2016	9.30	681,070	9.45	9.45	9.21	52,100	1,860	1.0
23/02/2016	9.45	928,820	9.97	9.97	9.40	14,900	0	0.3
22/02/2016	9.97	643,340	9.49	10.02	9.54	11,000	0	0.2
19/02/2016	9.49	424,170	9.07	9.59	9.07	15,000	0	0.3
18/02/2016	9.07	198,750	9.11	9.26	9.02	2,000	0	0.0
17/02/2016	9.11	160,830	9.16	9.21	9.02	43,000	0	0.8
16/02/2016	9.16	228,120	8.83	9.16	8.74	0	610	-0.0
15/02/2016	8.83	78,000	8.88	8.93	8.78	950	0	0.0
05/02/2016	8.88	173,150	8.78	8.93	8.74	81,610	1,000	1.5
04/02/2016	8.78	101,640	8.64	8.78	8.55	0	0	0
03/02/2016	8.64	107,720	8.69	8.69	8.36	0	0	0
02/02/2016	8.69	93,050	8.69	8.74	8.55	0	0	0
01/02/2016	8.69	241,600	9.16	9.21	8.69	0	0	0
29/01/2016	9.16	88,180	9.02	9.16	8.78	1,000	0	0.0
28/01/2016	9.02	169,050	9.35	9.35	8.93	0	0	0
27/01/2016	9.35	273,690	9.26	9.40	9.11	610	0	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	1.50	4.19%	2,568,700	-167,400	-6.1	35.10 38 37.30
2 tháng (2024-09-16)	1.10	3.04%	5,714,400	-249,000	-9.0	35.10 38.05 37.30
3 tháng (2024-08-19)	-2.45	-6.16%	8,256,900	-244,900	-8.9	35.10 39.80 37.30
6 tháng (2024-05-20)	3.86	11.56%	28,308,000	-547,200	-21.4	32.48 42 37.30
12 tháng (2023-11-21)	7.49	25.15%	51,608,100	-1,208,435	-43.7	27.75 42 37.30
24 tháng (2022-11-28)	18.86	102.29%	94,044,700	2,169,165	55.2	18.08 42 37.30
36 tháng (2021-12-01)	-5.66	-13.17%	235,099,100	4,170,244	180.0	13.04 51.55 37.30
60 tháng (2019-12-12)	25.91	227.52%	409,313,450	3,265,184	195.7	8.44 51.55 37.30

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH