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)
05/05/2020
0.84
 333,380 0.85 0.86 0.83 11,500 0 0.0
04/05/2020
0.85
 444,870 0.85 0.88 0.84 55,000 0 0.0
29/04/2020
0.87
 310,190 0.87 0.88 0.85 6,000 0 0.0
28/04/2020
0.87
 672,280 0.86 0.89 0.84 30,000 0 0.0
27/04/2020
0.86
 353,170 0.84 0.89 0.84 40,000 0 0.0
24/04/2020
0.89
 388,350 0.89 0.89 0.84 20,000 0 0.0
23/04/2020
0.89
 455,470 0.91 0.92 0.85 10,950 0 0.0
22/04/2020
0.90
 664,760 0.86 0.90 0.83 0 0 0
21/04/2020
0.85
 1,687,000 0.90 0.90 0.85 81,050 0 0.1
20/04/2020
0.85
 897,500 0.80 0.85 0.80 0 0 0
17/04/2020
0.80
 453,040 0.79 0.80 0.78 0 0 0
16/04/2020
0.79
 444,340 0.77 0.81 0.75 0 0 0
15/04/2020
0.77
 259,890 0.77 0.78 0.74 0 0 0
14/04/2020
0.77
 2,274,810 0.80 0.81 0.76 0 10 0
13/04/2020
0.81
 122,490 0.80 0.83 0.80 0 0 0
10/04/2020
0.81
 226,180 0.77 0.84 0.77 0 0 0
09/04/2020
0.80
 2,111,860 0.84 0.85 0.80 310 16,000 0.0
08/04/2020
0.86
 472,250 0.86 0.88 0.86 0 0 0
07/04/2020
0.92
 164,630 0.89 0.94 0.86 0 0 0
06/04/2020
0.88
 472,620 0.80 0.88 0.80 56,550 0 0.0
03/04/2020
0.83
 1,174,620 0.89 0.93 0.83 0 0 0
01/04/2020
0.89
 727,340 0.81 0.93 0.81 0 0 0
31/03/2020
0.87
 272,700 0.87 0.89 0.87 0 0 0
30/03/2020
0.93
 49,860 0.93 0.94 0.93 0 0 0
27/03/2020
1
 339,180 1.02 1.02 1 7,800 0 0.0
26/03/2020
1.07
 95,940 1.17 1.17 1.07 0 0 0
25/03/2020
1.15
 180,020 1.24 1.24 1.15 7,000 0 0.0
24/03/2020
1.23
 78,260 1.19 1.23 1.11 0 0 0
23/03/2020
1.19
 539,200 1.27 1.28 1.19 0 0 0
20/03/2020
1.27
 285,480 1.31 1.31 1.22 0 0 0
19/03/2020
1.31
 155,300 1.37 1.37 1.26 0 0 0
18/03/2020
1.34
 204,740 1.34 1.36 1.32 0 0 0
17/03/2020
1.32
 81,620 1.32 1.35 1.27 0 0 0
16/03/2020
1.35
 148,290 1.36 1.38 1.30 0 0 0
13/03/2020
1.33
 229,850 1.20 1.35 1.20 0 0 0
12/03/2020
1.28
 290,580 1.31 1.35 1.28 0 0 0
11/03/2020
1.37
 625,430 1.47 1.50 1.37 0 0 0
10/03/2020
1.47
 406,710 1.36 1.47 1.36 0 0 0
09/03/2020
1.46
 174,700 1.46 1.48 1.46 0 0 0
06/03/2020
1.56
 156,180 1.50 1.58 1.46 0 0 0
05/03/2020
1.50
 193,350 1.55 1.60 1.50 0 0 0
04/03/2020
1.55
 562,260 1.46 1.55 1.44 0 0 0
03/03/2020
1.45
 234,070 1.42 1.48 1.40 0 0 0
02/03/2020
1.45
 47,730 1.46 1.46 1.40 0 0 0
28/02/2020
1.43
 102,290 1.46 1.46 1.41 0 0 0
27/02/2020
1.46
 38,990 1.48 1.48 1.41 0 0 0
26/02/2020
1.47
 24,250 1.47 1.47 1.40 0 0 0
25/02/2020
1.45
 111,650 1.38 1.50 1.38 0 0 0
24/02/2020
1.44
 248,540 1.51 1.53 1.44 0 0 0
21/02/2020
1.54
 255,370 1.50 1.55 1.49 0 0 0
20/02/2020
1.49
 156,580 1.48 1.55 1.48 0 0 0
19/02/2020
1.48
 153,500 1.47 1.48 1.45 0 0 0
18/02/2020
1.47
 103,450 1.49 1.49 1.44 0 0 0
17/02/2020
1.47
 106,520 1.46 1.49 1.44 0 0 0
14/02/2020
1.46
 135,850 1.43 1.46 1.42 0 0 0
13/02/2020
1.44
 271,150 1.46 1.46 1.41 0 0 0
12/02/2020
1.45
 189,280 1.47 1.47 1.41 0 0 0
11/02/2020
1.46
 118,030 1.52 1.52 1.40 0 0 0
10/02/2020
1.49
 164,480 1.52 1.52 1.48 0 0 0
07/02/2020
1.52
 224,770 1.44 1.54 1.44 0 0 0
06/02/2020
1.45
 243,920 1.45 1.45 1.42 0 0 0
05/02/2020
1.42
 294,190 1.42 1.45 1.40 0 0 0
04/02/2020
1.42
 135,480 1.47 1.50 1.41 0 0 0
03/02/2020
1.47
 461,250 1.47 1.55 1.45 0 0 0
31/01/2020
1.55
 262,830 1.56 1.62 1.55 24,050 0 0.0
30/01/2020
1.66
 35,360 1.67 1.69 1.63 0 0 0
22/01/2020
1.69
 143,630 1.64 1.69 1.61 0 0 0
21/01/2020
1.66
 155,130 1.65 1.70 1.60 0 0 0
20/01/2020
1.70
 543,520 1.69 1.72 1.59 0 0 0
17/01/2020
1.70
 146,120 1.74 1.74 1.65 0 0 0
16/01/2020
1.74
 505,190 1.76 1.76 1.69 0 0 0
15/01/2020
1.75
 99,270 1.76 1.79 1.72 0 0 0
14/01/2020
1.76
 323,920 1.73 1.79 1.72 0 0 0
13/01/2020
1.79
 125,550 1.78 1.81 1.75 0 0 0
10/01/2020
1.79
 77,490 1.82 1.85 1.78 0 0 0
09/01/2020
1.84
 918,920 1.79 1.86 1.77 0 0 0
08/01/2020
1.74
 414,870 1.85 1.85 1.74 0 1,290 0.0
07/01/2020
1.85
 216,460 1.84 1.87 1.79 0 0 0
06/01/2020
1.79
 466,620 1.86 1.90 1.79 0 0 0
03/01/2020
1.86
 472,330 1.84 1.90 1.79 0 0 0
02/01/2020
1.83
 228,910 1.85 1.85 1.79 0 0 0
31/12/2019
1.82
 360,860 1.81 1.87 1.79 0 0 0
30/12/2019
1.81
 142,490 1.90 1.90 1.80 0 0 0
27/12/2019
1.89
 581,270 1.85 1.94 1.84 0 0 0
26/12/2019
1.85
 526,670 1.92 1.92 1.84 0 0 0
25/12/2019
1.92
 427,020 1.86 1.94 1.86 0 0 0
24/12/2019
1.93
 327,560 1.90 1.95 1.90 0 0 0
23/12/2019
1.94
 816,200 1.92 1.98 1.90 10,000 750 0.0
20/12/2019
1.99
 525,870 2.05 2.05 1.95 2,800 20 0.0
19/12/2019
2.08
 336,920 2.04 2.08 1.97 1,620 0 0.0
18/12/2019
2.05
 1,029,960 2 2.14 2 3,000 0 0.0
17/12/2019
2
 942,640 2.02 2.03 1.92 30,000 0 0.1
16/12/2019
2.03
 1,122,100 2.17 2.17 2.03 0 0 0
13/12/2019
2.17
 895,320 2.13 2.21 2 0 0 0
12/12/2019
2.14
 792,660 2.24 2.26 2.14 20 0 0.0
11/12/2019
2.14
 1,496,740 2.03 2.14 2.03 20,750 0 0.0
10/12/2019
2
 1,546,180 1.90 2 1.90 113,160 0 0.2
09/12/2019
1.87
 553,360 1.90 1.93 1.85 36,840 0 0.1
06/12/2019
1.88
 494,910 1.85 1.93 1.85 0 0 0
05/12/2019
1.88
 197,080 1.93 1.93 1.86 0 0 0

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