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)
16/07/2019
3.14
 501,670 2.94 3.14 2.93 0 0 0
15/07/2019
2.94
 18,720 2.93 2.94 2.87 0 0 0
12/07/2019
2.94
 94,560 2.93 2.94 2.89 0 0 0
11/07/2019
2.94
 62,880 2.90 2.94 2.89 0 0 0
10/07/2019
2.94
 186,080 2.90 2.94 2.88 0 0 0
09/07/2019
2.90
 238,510 2.80 2.90 2.75 0 0 0
08/07/2019
2.90
 80,360 2.90 2.90 2.84 0 0 0
05/07/2019
2.90
 145,660 2.89 2.92 2.85 0 0 0
04/07/2019
2.89
 268,730 3.01 2.89 2.70 0 0 0
03/07/2019
2.81
 513,490 3.01 3.20 2.81 0 0 0
02/07/2019
3.02
 118,690 3.02 3.02 2.97 0 0 0
01/07/2019
3
 315,390 3 3.01 2.97 0 0 0
28/06/2019
2.98
 77,130 2.98 2.99 2.85 0 0 0
27/06/2019
2.99
 60,090 2.99 3 2.85 0 0 0
26/06/2019
2.99
 71,930 2.99 2.99 2.85 0 0 0
25/06/2019
2.99
 37,370 2.84 3 2.84 0 0 0
24/06/2019
3
 107,320 3.02 3.02 2.86 0 0 0
21/06/2019
3.02
 126,990 3.02 3.03 2.95 0 0 0
20/06/2019
3.03
 106,350 3.01 3.03 2.95 0 0 0
19/06/2019
3
 418,560 3 3.10 2.82 0 0 0
18/06/2019
3.03
 157,840 3.25 3.27 3.03 0 0 0
17/06/2019
3.25
 179,590 3.20 3.26 3.15 0 0 0
14/06/2019
3.17
 324,230 3.10 3.25 3.01 0 0 0
13/06/2019
3.10
 192,250 2.94 3.10 2.93 0 0 0
12/06/2019
2.94
 107,480 2.75 2.95 2.74 0 0 0
11/06/2019
2.94
 288,760 3.05 3.10 2.94 0 0 0
10/06/2019
3.16
 274,010 3.17 3.45 3.16 0 0 0
07/06/2019
3.39
 49,930 3.40 3.40 3.35 0 0 0
06/06/2019
3.35
 145,320 3.42 3.56 3.35 0 0 0
05/06/2019
3.60
 244,370 3.46 3.60 3.40 0 0 0
04/06/2019
3.65
 159,080 3.47 3.66 3.45 0 0 0
03/06/2019
3.70
 320,320 3.65 3.70 3.35 0 3,000 0.0
31/05/2019
3.60
 97,610 3.49 3.75 3.49 0 2,000 0.0
30/05/2019
3.75
 299,680 3.89 3.89 3.46 0 0 0
29/05/2019
3.72
 917,450 3.97 3.97 3.72 0 0 0
28/05/2019
3.99
 226,740 4.10 4.10 3.77 0 0 0
27/05/2019
4.05
 50,610 3.90 4.05 3.90 0 0 0
24/05/2019
4.05
 48,860 4.05 4.10 3.82 0 0 0
23/05/2019
4.05
 49,320 4.13 4.13 3.95 0 0 0
22/05/2019
4.13
 430,930 4.13 4.15 3.90 0 0 0
21/05/2019
4.11
 146,020 4.12 4.26 4.11 0 0 0
20/05/2019
4.20
 151,490 4.29 4.29 4.11 0 0 0
17/05/2019
4.29
 134,240 4.30 4.30 4.06 0 0 0
16/05/2019
4.33
 217,100 4.40 4.40 4.10 1,500 0 0.0
15/05/2019
4.40
 1,196,950 4.33 4.40 4.05 0 1,500 0.0
14/05/2019
4.35
 171,720 4.39 4.39 4.21 0 0 0
13/05/2019
4.37
 177,880 4.50 4.50 4.21 0 0 0
10/05/2019
4.50
 267,820 4.48 4.58 4.40 0 0 0
09/05/2019
4.48
 62,340 4.46 4.65 4.46 0 0 0
08/05/2019
4.63
 331,300 4.50 4.66 4.50 0 0 0
07/05/2019
4.40
 400,530 4.20 4.45 4.20 0 0 0
06/05/2019
4.20
 273,300 4.07 4.25 4.01 0 0 0
03/05/2019
4.09
 93,070 4.10 4.10 4 0 0 0
02/05/2019
4.08
 196,410 4.07 4.09 4 0 0 0
26/04/2019
4.07
 135,330 3.82 4.10 3.82 0 0 0
25/04/2019
4.07
 269,160 3.96 4.10 3.96 0 0 0
24/04/2019
3.96
 280,980 3.70 3.99 3.70 0 0 0
23/04/2019
3.96
 351,890 4.20 4.20 3.96 0 0 0
22/04/2019
4.25
 846,830 4.34 4.34 4.04 0 0 0
19/04/2019
4.34
 289,850 4.31 4.40 4.05 0 0 0
18/04/2019
4.31
 2,150,210 4.02 4.36 4.01 0 0 0
17/04/2019
4.31
 333,960 4.60 4.70 4.31 2,000 22,140 -0.1
16/04/2019
4.59
 514,840 4.30 4.67 4.30 380 2,010 0.0
12/04/2019
4.37
 949,860 4.10 4.37 3.95 1,000 0 0.0
11/04/2019
4.09
 515,150 3.81 4.09 3.59 0 0 0
10/04/2019
3.85
 325,430 3.98 3.99 3.80 500 0 0.0
09/04/2019
3.98
 644,430 4 4.15 3.90 0 0 0
08/04/2019
3.95
 333,070 3.80 4.03 3.80 0 0 0
05/04/2019
3.80
 480,880 3.90 3.90 3.75 22,140 0 0.1
04/04/2019
3.80
 585,610 3.80 3.80 3.37 5,000 0 0.0
03/04/2019
3.60
 1,180,090 3.71 3.71 3.23 0 0 0
02/04/2019
3.47
 668,780 3.30 3.47 3.30 0 0 0
01/04/2019
3.25
 567,590 3.23 3.25 3.16 0 0 0
29/03/2019
3.04
 324,390 2.90 3.05 2.90 0 0 0
28/03/2019
2.98
 316,590 2.90 3.06 2.83 0 0 0
27/03/2019
2.96
 249,120 2.91 2.97 2.88 0 0 0
26/03/2019
2.94
 732,300 3.12 3.12 2.93 0 0 0
25/03/2019
2.97
 1,343,820 2.77 2.97 2.75 0 0 0
22/03/2019
2.78
 554,980 2.75 2.80 2.70 0 0 0
21/03/2019
2.75
 1,159,310 2.67 2.77 2.58 0 0 0
20/03/2019
2.67
 360,240 2.60 2.68 2.58 0 0 0
19/03/2019
2.68
 48,510 2.60 2.74 2.60 0 0 0
18/03/2019
2.75
 81,450 2.80 2.81 2.68 0 0 0
15/03/2019
2.76
 558,160 2.55 2.77 2.55 0 480 0.0
14/03/2019
2.59
 98,330 2.58 2.59 2.50 0 0 0
13/03/2019
2.56
 126,030 2.48 2.56 2.48 0 0 0
12/03/2019
2.52
 180,820 2.51 2.54 2.48 0 0 0
11/03/2019
2.53
 46,770 2.52 2.54 2.48 0 0 0
08/03/2019
2.52
 109,850 2.51 2.58 2.50 0 20 0.0
07/03/2019
2.52
 187,120 2.52 2.60 2.51 0 0 0
06/03/2019
2.55
 175,660 2.60 2.60 2.41 0 0 0
05/03/2019
2.59
 143,800 2.50 2.61 2.50 1,000 0 0.0
04/03/2019
2.61
 74,550 2.60 2.67 2.58 0 0 0
01/03/2019
2.60
 53,990 2.59 2.60 2.44 0 0 0
28/02/2019
2.55
 239,040 2.55 2.60 2.38 0 0 0
27/02/2019
2.55
 33,180 2.55 2.60 2.51 0 0 0
26/02/2019
2.60
 128,350 2.64 2.64 2.53 0 0 0
25/02/2019
2.60
 272,960 2.53 2.64 2.52 0 0 0
22/02/2019
2.53
 128,600 2.67 2.67 2.53 0 0 0
21/02/2019
2.69
 168,420 2.63 2.76 2.50 0 0 0

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