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)
04/12/2019
1.85
 495,220 1.95 2.02 1.85 0 0 0
03/12/2019
1.91
 549,890 1.79 1.91 1.79 0 0 0
02/12/2019
1.79
 107,530 1.81 1.81 1.78 0 0 0
29/11/2019
1.81
 115,810 1.82 1.82 1.79 0 0 0
28/11/2019
1.81
 48,740 1.82 1.82 1.79 0 0 0
27/11/2019
1.82
 474,530 1.82 1.83 1.77 0 0 0
26/11/2019
1.82
 127,650 1.82 1.84 1.79 0 0 0
25/11/2019
1.82
 54,580 1.79 1.82 1.78 0 0 0
22/11/2019
1.80
 120,880 1.80 1.83 1.80 0 0 0
21/11/2019
1.83
 306,590 1.81 1.83 1.79 0 0 0
20/11/2019
1.82
 121,090 1.82 1.82 1.78 0 0 0
19/11/2019
1.82
 346,340 1.80 1.83 1.78 0 0 0
18/11/2019
1.82
 240,600 1.82 1.82 1.78 0 0 0
15/11/2019
1.80
 394,950 1.81 1.84 1.79 0 0 0
14/11/2019
1.84
 255,300 1.86 1.86 1.81 0 0 0
13/11/2019
1.86
 418,960 1.84 1.86 1.79 0 0 0
12/11/2019
1.84
 186,470 1.82 1.89 1.76 0 0 0
11/11/2019
1.84
 879,290 1.89 1.89 1.80 0 0 0
08/11/2019
1.85
 111,530 1.85 1.87 1.84 0 0 0
07/11/2019
1.84
 269,460 1.90 1.90 1.84 0 0 0
06/11/2019
1.89
 186,120 1.89 1.91 1.86 4,000 0 0.0
05/11/2019
1.86
 130,620 1.90 1.92 1.85 0 0 0
04/11/2019
1.92
 225,500 1.87 1.92 1.85 0 0 0
01/11/2019
1.92
 320,430 1.94 1.94 1.86 0 0 0
31/10/2019
1.93
 152,860 1.92 1.94 1.89 0 0 0
30/10/2019
1.92
 165,980 1.95 1.96 1.91 0 0 0
29/10/2019
1.95
 252,150 1.95 1.98 1.91 0 0 0
28/10/2019
1.98
 112,750 1.99 2.01 1.94 0 0 0
25/10/2019
1.99
 681,010 1.94 2.02 1.88 0 0 0
24/10/2019
1.94
 259,360 1.93 1.94 1.88 0 0 0
23/10/2019
1.93
 174,390 1.91 1.95 1.89 0 0 0
22/10/2019
1.91
 261,940 1.99 1.99 1.90 0 0 0
21/10/2019
1.99
 1,590,700 2 2 1.89 0 0 0
18/10/2019
2.03
 122,900 2.02 2.03 1.96 0 0 0
17/10/2019
2.04
 213,170 2 2.04 1.93 0 0 0
16/10/2019
2.03
 362,740 2.03 2.08 2 0 1,000 0.0
15/10/2019
2
 768,580 1.93 2 1.89 0 0 0
14/10/2019
1.95
 514,810 1.89 1.96 1.87 0 0 0
11/10/2019
1.91
 240,270 1.99 1.99 1.90 1,000 0 0.0
10/10/2019
1.98
 1,624,660 1.85 1.99 1.85 0 0 0
09/10/2019
1.98
 1,336,460 2.02 2.04 1.98 0 0 0
08/10/2019
2.12
 871,560 2.12 2.24 2.11 0 4,000 0.0
07/10/2019
2.12
 721,390 2.12 2.12 2.02 0 0 0
04/10/2019
1.99
 3,399,480 1.78 1.99 1.73 0 0 0
03/10/2019
1.86
 777,440 1.90 1.91 1.86 1,000 0 0.0
02/10/2019
1.99
 879,730 2.13 2.13 1.99 0 0 0
01/10/2019
2.13
 2,112,310 2.14 2.21 2.13 1,000 0 0.0
30/09/2019
2.29
 2,876,450 2.46 2.49 2.29 2,000 0 0.0
27/09/2019
2.46
 992,060 2.52 2.52 2.30 0 0 0
26/09/2019
2.45
 333,020 2.52 2.57 2.43 0 0 0
25/09/2019
2.52
 837,410 2.46 2.60 2.41 0 0 0
24/09/2019
2.47
 508,800 2.43 2.48 2.37 0 0 0
23/09/2019
2.54
 112,180 2.51 2.55 2.48 0 4,000 0.0
20/09/2019
2.60
 1,386,490 2.60 2.64 2.46 0 0 0
19/09/2019
2.64
 3,330,990 2.62 2.76 2.55 0 0 0
18/09/2019
2.74
 2,105,680 2.90 2.74 2.56 0 0 0
17/09/2019
2.75
 1,522,470 2.90 2.97 2.75 0 0 0
16/09/2019
2.95
 2,003,960 2.90 2.97 2.70 4,000 0 0.0
13/09/2019
2.90
 3,203,050 3.01 3.15 2.77 0 0 0
12/09/2019
2.97
 1,349,020 2.79 2.97 2.66 0 0 0
11/09/2019
2.78
 342,260 2.70 2.79 2.65 0 0 0
10/09/2019
2.74
 896,800 2.80 2.80 2.61 0 0 0
09/09/2019
2.80
 520,040 2.70 2.88 2.70 0 0 0
06/09/2019
2.70
 628,830 2.92 2.99 2.70 0 0 0
05/09/2019
2.90
 373,000 2.90 2.96 2.89 0 0 0
04/09/2019
2.86
 1,266,450 3.10 3.08 2.83 0 0 0
03/09/2019
3.04
 454,820 3.10 3.12 3 0 0 0
30/08/2019
3.10
 199,480 3.13 3.15 3 0 0 0
29/08/2019
3.13
 548,920 3.11 3.20 2.95 0 0 0
28/08/2019
3.11
 1,231,970 3.16 3.20 3.06 0 0 0
27/08/2019
3.28
 1,207,670 3.15 3.28 3.07 0 0 0
26/08/2019
3.30
 56,240 3.30 3.34 3.20 0 0 0
23/08/2019
3.30
 224,590 3.19 3.30 3 0 0 0
22/08/2019
3.19
 2,356,710 3.43 3.48 3.19 0 0 0
21/08/2019
3.43
 199,750 3.31 3.47 3.31 0 0 0
20/08/2019
3.43
 230,330 3.40 3.52 3.30 0 0 0
19/08/2019
3.50
 245,240 3.46 3.55 3.32 0 0 0
16/08/2019
3.55
 879,310 3.58 3.58 3.34 0 0 0
15/08/2019
3.58
 699,750 3.59 3.59 3.37 0 0 0
14/08/2019
3.60
 1,270,780 3.40 3.63 3.35 0 0 0
13/08/2019
3.40
 297,340 3.47 3.50 3.30 0 0 0
12/08/2019
3.47
 271,050 3.40 3.51 3.40 0 0 0
09/08/2019
3.40
 325,530 3.64 3.64 3.40 0 0 0
08/08/2019
3.65
 801,430 3.59 3.75 3.40 0 0 0
07/08/2019
3.60
 366,400 3.40 3.64 3.33 0 0 0
06/08/2019
3.57
 887,960 3.40 3.65 3.24 0 0 0
05/08/2019
3.48
 125,080 3.30 3.54 3.30 0 0 0
02/08/2019
3.54
 390,190 3.78 3.78 3.54 0 0 0
01/08/2019
3.80
 2,023,570 3.86 4.12 3.59 0 0 0
31/07/2019
3.86
 226,970 3.72 3.96 3.72 0 0 0
30/07/2019
3.72
 811,660 3.99 3.99 3.72 0 0 0
29/07/2019
4
 147,870 4.03 4.05 3.78 0 0 0
26/07/2019
3.80
 1,621,730 3.80 3.86 3.50 0 0 0
25/07/2019
3.61
 1,136,070 3.20 3.61 3.20 0 0 0
24/07/2019
3.38
 455,980 3.20 3.40 3.15 0 0 0
23/07/2019
3.20
 307,080 3.01 3.25 3.01 0 0 0
22/07/2019
3.23
 93,240 3.27 3.35 3.20 0 0 0
19/07/2019
3.27
 148,310 3.35 3.39 3.20 0 0 0
18/07/2019
3.23
 617,180 3.35 3.30 3.18 0 0 0
17/07/2019
3.21
 160,300 3.35 3.35 3.19 0 0 0

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