Công ty Cổ phần Louis Capital (tgg)

2.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
2 tháng
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
3 tháng
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
6 tháng
(2023-11-13) 		-0.07 -2.95% 0 0 0
2.30
2.37
2.30
12 tháng
(2023-05-16) 		-1.40 -37.84% 28,351,800 0 0
2.30
4.05
2.30
24 tháng
(2022-05-23) 		-7.44 -76.39% 189,310,400 -3,490 -1.6
2.30
9.74
2.30
36 tháng
(2021-05-26) 		-2.37 -50.75% 372,118,200 -466,490 -12.5
2.30
74.80
2.30
60 tháng
(2019-06-06) 		-1.05 -31.34% 700,819,060 31,210 -11.3
0.77
74.80
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
1.16
 414,740 1.15 1.18 1.14 0 0 0
22/09/2020
1.15
 525,330 1.22 1.22 1.15 0 0 0
21/09/2020
1.22
 630,830 1.17 1.24 1.17 0 0 0
18/09/2020
1.19
 372,100 1.19 1.20 1.17 0 0 0
17/09/2020
1.20
 515,800 1.17 1.22 1.17 0 0 0
16/09/2020
1.21
 1,881,840 1.28 1.28 1.21 800 0 0.0
15/09/2020
1.30
 1,035,200 1.40 1.40 1.25 0 0 0
14/09/2020
1.31
 707,310 1.31 1.31 1.25 0 0 0
11/09/2020
1.23
 3,428,570 1.23 1.23 1.18 200 0 0.0
10/09/2020
1.15
 281,230 1.15 1.15 1.15 0 0 0
09/09/2020
1.08
 428,780 1.01 1.08 1 0 2,300 0.0
08/09/2020
1.01
 288,040 0.98 1.03 0.98 0 0 0
07/09/2020
1.02
 286,240 1.05 1.05 1 0 0 0
04/09/2020
1.02
 389,270 1.02 1.06 1 0 0 0
03/09/2020
1.04
 333,880 1.08 1.10 1.04 80 0 0
01/09/2020
1.10
 215,750 1.06 1.10 1.06 0 0 0
31/08/2020
1.10
 182,040 1.09 1.12 1.07 1,020 0 0.0
28/08/2020
1.10
 351,700 1.12 1.13 1.08 700 0 0.0
27/08/2020
1.09
 651,750 1.01 1.11 1.01 500 2,100 0.0
26/08/2020
1.04
 209,520 1.04 1.06 1.02 100 30 0
25/08/2020
1.06
 294,710 1.10 1.10 1.04 1,000 0 0.0
24/08/2020
1.04
 855,820 0.99 1.04 0.97 1,030 1,000 0
21/08/2020
0.98
 161,070 0.97 0.99 0.97 0 0 0
20/08/2020
0.98
 162,610 0.97 0.99 0.96 0 0 0
19/08/2020
0.98
 101,240 0.96 0.98 0.96 0 0 0
18/08/2020
0.97
 163,950 0.98 0.99 0.96 0 0 0
17/08/2020
0.99
 51,300 0.99 1 0.97 0 0 0
14/08/2020
0.99
 381,180 1 1.03 0.98 0 0 0
13/08/2020
1
 233,500 0.96 1 0.95 500 0 0.0
12/08/2020
0.97
 103,660 0.97 0.98 0.95 200 0 0.0
11/08/2020
0.97
 127,350 0.97 1 0.94 100 0 0.0
10/08/2020
0.97
 175,930 0.96 1.01 0.96 190 0 0.0
07/08/2020
0.96
 109,960 0.97 0.99 0.95 0 0 0
06/08/2020
0.97
 168,830 0.95 0.99 0.94 18,000 0 0.0
05/08/2020
0.98
 137,770 1.01 1.01 0.95 8,710 0 0.0
04/08/2020
1.01
 401,120 0.96 1.02 0.96 20,000 20,000 0.0
03/08/2020
0.96
 315,460 0.86 0.96 0.86 0 0 0
31/07/2020
0.90
 141,060 0.90 0.91 0.87 10,000 0 0.0
30/07/2020
0.91
 89,070 0.91 0.91 0.89 30,000 0 0.0
29/07/2020
0.91
 567,200 1 1 0.91 30,000 0 0.0
28/07/2020
0.97
 584,210 0.90 0.98 0.90 19,800 0 0.0
27/07/2020
0.96
 176,800 1.03 1.03 0.96 0 0 0
24/07/2020
1.03
 342,430 1.03 1.07 1.03 0 100 0.0
23/07/2020
1.10
 168,800 1.01 1.12 1.01 0 0 0
22/07/2020
1.05
 161,260 1.05 1.09 1.05 0 0 0
21/07/2020
1.09
 262,380 1.11 1.12 1.06 0 0 0
20/07/2020
1.13
 125,670 1.13 1.15 1.10 0 0 0
17/07/2020
1.14
 174,720 1.14 1.15 1.11 0 0 0
16/07/2020
1.15
 184,580 1.14 1.18 1.14 0 0 0
15/07/2020
1.16
 123,870 1.19 1.19 1.16 0 0 0
14/07/2020
1.19
 164,880 1.19 1.19 1.15 0 0 0
13/07/2020
1.19
 221,110 1.21 1.22 1.16 0 0 0
10/07/2020
1.21
 193,060 1.17 1.22 1.16 0 0 0
09/07/2020
1.20
 357,010 1.18 1.22 1.14 0 0 0
08/07/2020
1.18
 492,060 1.20 1.20 1.12 0 0 0
07/07/2020
1.20
 114,480 1.20 1.21 1.16 0 0 0
06/07/2020
1.17
 131,720 1.20 1.23 1.15 0 0 0
03/07/2020
1.17
 79,210 1.20 1.23 1.17 0 0 0
02/07/2020
1.23
 175,940 1.20 1.25 1.20 0 0 0
01/07/2020
1.20
 226,880 1.14 1.21 1.10 0 0 0
30/06/2020
1.14
 311,490 1.19 1.20 1.14 0 0 0
29/06/2020
1.17
 934,010 1.21 1.23 1.17 0 0 0
26/06/2020
1.25
 289,510 1.30 1.34 1.25 0 0 0
25/06/2020
1.29
 412,070 1.15 1.29 1.14 0 0 0
24/06/2020
1.21
 882,620 1.23 1.29 1.21 0 0 0
23/06/2020
1.29
 453,200 1.30 1.35 1.27 0 0 0
22/06/2020
1.35
 714,760 1.40 1.40 1.30 0 0 0
19/06/2020
1.38
 1,609,930 1.30 1.47 1.30 50 38,740 -0.1
18/06/2020
1.39
 973,530 1.48 1.48 1.39 0 19,260 0.0
17/06/2020
1.49
 2,913,040 1.55 1.55 1.35 250 15,000 0.0
16/06/2020
1.45
 540,310 1.45 1.45 1.45 0 10,000 0.0
15/06/2020
1.36
 530,120 1.36 1.36 1.36 0 10,000 0.0
12/06/2020
1.28
 1,338,450 1.12 1.28 1.12 0 10,000 0.0
11/06/2020
1.20
 2,941,550 1.29 1.29 1.20 0 280,650 -0.4
10/06/2020
1.21
 146,720 1.21 1.21 1.21 0 0 0
09/06/2020
1.14
 780,770 1.07 1.14 1.07 100,000 1,000 0.1
08/06/2020
1.07
 1,268,550 1.01 1.07 0.93 100 500 0.0
05/06/2020
1
 513,570 1.04 1.04 0.99 0 0 0
04/06/2020
1.06
 381,540 1.09 1.09 1.03 10,000 0 0.0
03/06/2020
1.05
 642,040 1 1.05 0.96 500 500 0
02/06/2020
1.03
 1,777,060 1.07 1.07 0.93 0 307,800 -0.3
01/06/2020
1
 140,030 1 1 1 0 0 0
29/05/2020
0.94
 602,860 0.88 0.94 0.88 0 0 0
28/05/2020
0.88
 244,130 0.87 0.88 0.85 0 0 0
27/05/2020
0.87
 167,670 0.85 0.87 0.84 0 0 0
26/05/2020
0.87
 474,740 0.86 0.87 0.84 0 0 0
25/05/2020
0.86
 246,580 0.84 0.86 0.83 20,250 0 0.0
22/05/2020
0.86
 67,710 0.85 0.86 0.84 0 0 0
21/05/2020
0.86
 284,220 0.86 0.86 0.83 0 0 0
20/05/2020
0.87
 150,810 0.87 0.88 0.85 20 0 0
19/05/2020
0.87
 309,010 0.88 0.88 0.86 70,030 0 0.1
18/05/2020
0.88
 231,010 0.86 0.89 0.86 35,000 0 0.0
15/05/2020
0.87
 369,580 0.93 0.93 0.87 51,260 0 0.0
14/05/2020
0.89
 647,050 0.84 0.89 0.83 0 0 0
13/05/2020
0.84
 354,900 0.84 0.84 0.83 80,350 0 0.1
12/05/2020
0.84
 288,700 0.84 0.84 0.81 15,920 0 0.0
11/05/2020
0.84
 172,390 0.84 0.84 0.83 0 0 0
08/05/2020
0.84
 242,300 0.83 0.85 0.83 0 0 0
07/05/2020
0.85
 152,080 0.85 0.85 0.83 10,410 0 0.0
06/05/2020
0.85
 193,560 0.83 0.85 0.82 13,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc