Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/11/2016	11.50	56,600	11.60	11.70	11.45	10,000	5,000	0.1
11/11/2016	11.60	133,970	11.25	11.73	11.20	11,000	0	0.3
10/11/2016	11.25	111,620	10.95	11.30	11.10	9,040	0	0.2
09/11/2016	10.95	171,360	11.20	11.45	10.74	0	5,000	-0.1
08/11/2016	11.20	97,930	11.05	11.40	11.05	0	0	0
07/11/2016	11.05	51,480	11.05	11.35	11.00	0	0	0
04/11/2016	11.05	121,630	11.20	11.20	10.84	0	0	0
03/11/2016	11.20	145,440	11.40	11.45	11.05	12,070	15,200	-0.1
02/11/2016	11.40	113,990	11.50	11.60	11.40	29,000	200	0.7
01/11/2016	11.50	61,690	11.55	11.63	11.42	8,930	0	0.2
31/10/2016	11.55	73,110	11.60	11.63	11.45	0	7,000	-0.2
28/10/2016	11.60	83,310	11.75	11.75	11.50	0	0	0
27/10/2016	11.75	66,200	11.73	11.95	11.65	0	0	0
26/10/2016	11.73	26,730	11.95	12.03	11.70	0	0	0
25/10/2016	11.95	100,870	11.85	12.03	11.60	300	300	-0.0
24/10/2016	11.85	62,600	12.16	12.21	11.85	0	300	-0.0
21/10/2016	12.16	77,190	12.26	12.46	12.11	200	0	0.0
20/10/2016	12.26	184,810	12.11	12.53	12.26	100	0	0.0
19/10/2016	12.11	78,360	12.16	12.28	11.90	1,000	0	0.0
18/10/2016	12.16	25,640	12.36	12.58	12.16	0	0	0
17/10/2016	12.36	48,070	12.36	12.61	12.16	994,040	0	26.0
14/10/2016	12.36	146,700	11.98	12.36	11.93	100	0	0.0
13/10/2016	11.98	56,910	11.95	11.98	11.80	0	0	0
12/10/2016	11.95	97,050	12.11	12.11	11.70	0	0	0
11/10/2016	12.11	244,660	12.16	12.36	11.65	0	0	0
10/10/2016	12.16	105,040	12.81	12.81	12.16	0	0	0
07/10/2016	12.81	329,560	12.74	12.96	12.61	200	1,000	-0.0
06/10/2016	12.74	318,180	13.09	13.09	12.61	0	3,000	-0.1
05/10/2016	13.09	350,190	13.27	13.27	13.01	840	23,130	-0.6
04/10/2016	13.27	474,580	13.39	13.52	12.96	1,000	0	0.0
03/10/2016	13.39	500,900	13.39	13.62	13.27	100	4,030	-0.1
30/09/2016	13.39	340,440	13.22	13.44	13.11	100	0	0.0
29/09/2016	13.22	477,420	13.32	13.37	12.96	12,190	0	0.3
28/09/2016	13.32	639,150	12.86	13.32	12.81	2,200	0	0.1
27/09/2016	12.86	461,920	12.96	13.17	12.81	3,000	0	0.1
26/09/2016	12.96	648,070	12.61	13.11	12.66	0	0	0
23/09/2016	12.61	1,183,750	12.46	12.86	12.46	17,710	2,000	0.4
22/09/2016	12.46	349,390	12.36	12.61	12.26	0	0	0
21/09/2016	12.36	471,160	12.53	12.91	12.36	0	0	0
20/09/2016	12.53	420,960	11.73	12.53	11.73	0	0	0

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 (2024-08-21)	-1.90	-4.80%	2,585,000	39,630	1.5	36.20 39.80 37.20
2 tháng (2024-07-22)	-1.15	-2.96%	7,776,200	155,030	5.9	36.20 42 37.20
3 tháng (2024-06-24)	3.50	10.24%	15,120,900	117,745	2.7	34.20 42 37.20
6 tháng (2024-03-25)	3.55	10.39%	30,906,400	-593,755	-22.5	29.71 42 37.20
12 tháng (2023-09-26)	8.09	27.30%	57,655,200	1,187,810	31.6	25.22 42 37.20
24 tháng (2022-10-03)	16.76	80.05%	101,480,300	3,104,610	81.2	13.04 42 37.20
36 tháng (2021-10-06)	-6.69	-15.07%	251,446,400	4,285,989	181.7	13.04 51.55 37.20
60 tháng (2019-10-17)	25.91	219.65%	409,246,720	3,263,859	204.9	8.44 51.55 37.20

CTCP Long Hậu (lhg)

THỐNG KÊ GIAO DỊCH