CTCP Licogi 16 (lcg)

9.90
-0.15
(-1.49%)
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
(2024-10-16) 		-0.80 -7.48% 23,417,100 -42,845 -0.4
9.90
10.85
9.90
2 tháng
(2024-09-16) 		-0.65 -6.16% 66,625,600 -141,145 -1.5
9.90
11.25
9.90
3 tháng
(2024-08-19) 		-0.80 -7.48% 109,831,800 755 -0.0
9.90
11.30
9.90
6 tháng
(2024-05-20) 		-1.79 -15.30% 254,035,300 -236,495 -2.6
9.72
11.69
9.90
12 tháng
(2023-11-21) 		-1.84 -15.64% 905,206,000 7,107 -1.0
9.72
13.50
9.90
24 tháng
(2022-11-28) 		4.58 85.98% 2,947,608,300 -303,166 -7.4
5.32
14.22
9.90
36 tháng
(2021-12-01) 		-7.75 -43.89% 4,191,371,500 -1,350,442 -31.0
4.13
20.84
9.90
60 tháng
(2019-12-12) 		5.25 113.12% 5,563,199,920 -34,554,630 -502.1
2.11
20.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
4.33
 419,050 4.29 4.36 4.21 12,190 6,530 0.0
24/06/2020
4.29
 521,960 4.45 4.47 4.29 9,430 12,360 -0.0
23/06/2020
4.45
 625,330 4.45 4.47 4.27 6,070 7,160 -0.0
22/06/2020
4.45
 826,160 4.39 4.55 4.41 0 34,930 -0.3
19/06/2020
4.39
 754,820 4.10 4.39 4.10 55,460 0 0.4
18/06/2020
4.10
 434,870 4.16 4.18 4.10 14,390 910 0.1
17/06/2020
4.16
 458,960 4.22 4.27 4.16 13,300 11,850 0.0
16/06/2020
4.22
 654,160 4.17 4.30 4.17 1,000 3,930 -0.0
15/06/2020
4.17
 799,280 4.32 4.56 4.10 0 10,690 -0.1
12/06/2020
4.32
 856,410 4.16 4.33 4.00 28,630 1,260 0.2
11/06/2020
4.16
 1,869,290 4.45 4.73 4.16 9,920 800 0.1
10/06/2020
4.45
 1,001,910 4.52 4.56 4.40 8,320 2,600 0.0
09/06/2020
4.52
 791,790 4.61 4.62 4.50 3,830 0 0.0
08/06/2020
4.61
 807,000 4.51 4.67 4.55 10 3,610 -0.0
05/06/2020
4.51
 833,360 4.57 4.62 4.45 3,290 2,320 0.0
04/06/2020
4.57
 947,000 4.40 4.67 4.45 110 31,500 -0.2
03/06/2020
4.40
 493,480 4.33 4.42 4.30 3,610 46,900 -0.3
02/06/2020
4.33
 1,505,600 4.25 4.50 4.27 0 121,390 -0.9
01/06/2020
4.25
 1,061,090 3.97 4.25 3.99 1,380 0 0.0
29/05/2020
3.97
 476,230 3.99 4.02 3.90 1,900 0 0.0
28/05/2020
3.99
 639,230 3.89 4.01 3.86 8,260 9,630 -0.0
27/05/2020
3.89
 976,790 3.95 4.08 3.88 0 0 0
26/05/2020
3.95
 736,230 3.76 3.96 3.73 0 0 0
25/05/2020
3.76
 570,090 3.59 3.82 3.59 12,760 0 0.1
22/05/2020
3.59
 573,300 3.68 3.70 3.59 0 0 0
21/05/2020
3.68
 1,361,830 3.52 3.73 3.56 0 0 0
20/05/2020
3.52
 374,820 3.51 3.56 3.48 110 0 0.0
19/05/2020
3.51
 663,500 3.52 3.62 3.42 0 900 -0.0
18/05/2020
3.52
 447,930 3.56 3.58 3.48 15,000 0 0.1
15/05/2020
3.56
 646,220 3.52 3.65 3.51 0 0 0
14/05/2020
3.52
 1,131,240 3.31 3.54 3.25 0 0 0
13/05/2020
3.31
 701,040 3.25 3.33 3.16 0 0 0
12/05/2020
3.25
 406,930 3.28 3.28 3.13 0 0 0
11/05/2020
3.28
 507,880 3.16 3.31 3.16 0 0 0
08/05/2020
3.16
 556,060 3.19 3.30 3.13 38,260 0 0.2
07/05/2020
3.19
 513,020 3.00 3.19 2.94 0 0 0
06/05/2020
3.00
 625,240 3.03 3.07 2.85 0 160,590 -0.8
05/05/2020
3.03
 290,200 3.08 3.08 2.91 0 0 0
04/05/2020
3.08
 799,730 3.31 3.31 3.08 780 141,450 -0.8
29/04/2020
3.31
 520,060 3.22 3.37 3.19 1,000 43,820 -0.2
28/04/2020
3.22
 318,870 3.22 3.24 3.13 5,000 0 0.0
27/04/2020
3.22
 289,990 3.24 3.27 3.19 5,000 0 0.0
24/04/2020
3.24
 266,120 3.24 3.27 3.14 5,000 0 0.0
23/04/2020
3.24
 622,120 3.17 3.36 3.19 0 0 0
22/04/2020
3.17
 590,470 2.96 3.17 2.91 0 0 0
21/04/2020
2.96
 733,120 3.11 3.25 2.91 5,000 0 0.0
20/04/2020
3.11
 1,013,370 3.11 3.29 3.11 0 0 0
17/04/2020
3.11
 497,010 2.91 3.11 2.94 0 0 0
16/04/2020
2.91
 405,020 2.86 3.05 2.86 0 19,730 -0.1
15/04/2020
2.86
 543,360 2.68 2.86 2.68 1,830 0 0.0
14/04/2020
2.68
 211,030 2.68 2.69 2.63 11,200 0 0.1
13/04/2020
2.68
 365,370 2.62 2.68 2.62 19,730 0 0.1
10/04/2020
2.62
 336,920 2.69 2.70 2.61 0 0 0
09/04/2020
2.69
 548,710 2.60 2.76 2.56 0 0 0
08/04/2020
2.60
 338,340 2.60 2.62 2.51 0 0 0
07/04/2020
2.60
 517,520 2.57 2.75 2.56 0 0 0
06/04/2020
2.57
 821,150 2.41 2.57 2.50 0 0 0
03/04/2020
2.41
 429,810 2.25 2.41 2.37 0 0 0
01/04/2020
2.25
 273,010 2.11 2.25 2.06 0 0 0
31/03/2020
2.11
 447,920 2.26 2.28 2.10 0 0 0
30/03/2020
2.26
 599,440 2.42 2.42 2.26 0 0 0
27/03/2020
2.42
 287,240 2.46 2.48 2.41 0 0 0
26/03/2020
2.46
 229,160 2.46 2.51 2.45 0 0 0
25/03/2020
2.46
 355,180 2.42 2.53 2.42 5,000 0 0.0
24/03/2020
2.42
 596,430 2.58 2.58 2.40 5,000 0 0.0
23/03/2020
2.58
 236,420 2.76 2.76 2.58 5,000 0 0.0
20/03/2020
2.76
 288,290 2.88 2.91 2.76 0 0 0
19/03/2020
2.88
 276,040 2.96 2.96 2.85 0 130 -0.0
18/03/2020
2.96
 170,410 2.96 3.04 2.94 0 0 0
17/03/2020
2.96
 264,180 2.96 2.98 2.80 0 0 0
16/03/2020
2.96
 418,510 3.02 3.10 2.96 20,000 0 0.1
13/03/2020
3.02
 563,980 3.24 3.24 3.02 5,000 200 0.0
12/03/2020
3.24
 280,350 3.48 3.48 3.24 10,000 250 0.1
11/03/2020
3.48
 240,160 3.57 3.70 3.40 5,000 0 0.0
10/03/2020
3.57
 121,740 3.58 3.59 3.48 100 100 0
09/03/2020
3.58
 263,120 3.85 3.85 3.58 5,000 0 0.0
06/03/2020
3.85
 409,800 3.65 3.89 3.65 106,890 0 0.7
05/03/2020
3.65
 187,400 3.65 3.70 3.62 0 0 0
04/03/2020
3.65
 77,740 3.64 3.68 3.57 0 0 0
03/03/2020
3.64
 160,080 3.55 3.64 3.55 38,000 0 0.2
02/03/2020
3.55
 121,260 3.55 3.59 3.55 1,020 0 0.0
28/02/2020
3.55
 188,890 3.63 3.63 3.55 5,000 1,960 0.0
27/02/2020
3.63
 101,310 3.59 3.65 3.57 50 7,140 -0.0
26/02/2020
3.59
 262,700 3.68 3.68 3.59 0 7,240 -0.0
25/02/2020
3.68
 184,250 3.65 3.70 3.65 5,000 5,930 -0.0
24/02/2020
3.65
 362,710 3.88 3.88 3.64 0 5,600 -0.0
21/02/2020
3.88
 215,870 4.02 4.02 3.85 5,360 10 0.0
20/02/2020
4.02
 138,630 4.02 4.08 4.02 0 7,600 -0.1
19/02/2020
4.02
 96,910 4.06 4.13 4.01 30 3,240 -0.0
18/02/2020
4.06
 281,530 3.90 4.09 3.88 0 0 0
17/02/2020
3.90
 124,700 3.85 3.93 3.88 5,780 0 0.0
14/02/2020
3.85
 228,250 3.81 3.93 3.80 12,220 0 0.1
13/02/2020
3.81
 119,150 3.81 3.83 3.77 1,030 0 0.0
12/02/2020
3.81
 233,560 3.76 3.85 3.76 1,770 4,480 -0.0
11/02/2020
3.76
 125,050 3.82 3.86 3.76 0 4,200 -0.0
10/02/2020
3.82
 153,500 3.88 3.88 3.70 0 2,620 -0.0
07/02/2020
3.88
 123,250 3.90 3.96 3.88 3,050 2,880 0.0
06/02/2020
3.90
 168,890 3.72 3.96 3.72 14,530 0 0.1
05/02/2020
3.72
 134,820 3.66 3.76 3.66 5,340 0 0.0
04/02/2020
3.66
 251,200 3.62 3.73 3.48 3,470 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |