Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2019	4.98	170,090	5.01	5.07	4.96	0	0	0
05/09/2019	5.01	337,410	5.08	5.18	5.00	0	0	0
04/09/2019	5.08	425,090	4.92	5.08	4.87	147,950	0	1.4
03/09/2019	4.92	426,600	5.05	5.05	4.92	0	0	0
30/08/2019	5.05	484,060	4.99	5.05	4.95	54,550	0	0.5
29/08/2019	4.99	776,570	4.79	5.00	4.79	0	78,640	-0.7
28/08/2019	4.79	261,750	4.81	4.83	4.79	0	0	0
27/08/2019	4.81	543,570	4.80	4.87	4.77	5,000	0	0.0
26/08/2019	4.80	583,650	4.88	4.88	4.77	0	0	0
23/08/2019	4.88	561,830	4.93	4.97	4.88	500	0	0.0
22/08/2019	4.93	500,140	4.97	5.01	4.93	0	0	0
21/08/2019	4.97	329,250	4.98	5.04	4.97	0	0	0
20/08/2019	4.98	418,920	4.92	5.03	4.93	0	0	0
19/08/2019	4.92	333,500	4.92	4.98	4.88	0	0	0
16/08/2019	4.92	509,220	4.98	5.02	4.88	0	0	0
15/08/2019	4.98	1,400,640	5.12	5.12	4.87	0	0	0
14/08/2019	5.12	367,330	5.10	5.18	5.10	0	0	0
13/08/2019	5.10	691,010	5.08	5.17	5.08	0	0	0
12/08/2019	5.08	963,820	5.19	5.24	4.98	0	0	0
09/08/2019	5.19	964,360	5.17	5.37	5.14	0	6,830	-0.1
08/08/2019	5.17	619,280	5.17	5.21	5.10	0	0	0
07/08/2019	5.17	363,740	5.17	5.24	5.16	300	23,170	-0.2
06/08/2019	5.17	902,520	5.24	5.24	5.16	0	200	-0.0
05/08/2019	5.24	1,021,310	5.27	5.32	5.22	12,740	0	0.1
02/08/2019	5.27	542,700	5.26	5.37	5.20	0	0	0
01/08/2019	5.26	919,520	5.19	5.32	5.19	15,980	10,350	0.1
31/07/2019	5.19	1,060,260	5.14	5.24	5.14	11,000	5,900	0.1
30/07/2019	5.14	1,827,550	5.40	5.43	5.04	0	0	0
29/07/2019	5.40	623,650	5.51	5.56	5.37	0	0	0
26/07/2019	5.51	933,610	5.51	5.61	5.51	0	3,800	-0.0
25/07/2019	5.51	1,046,200	5.48	5.59	5.45	0	0	0
24/07/2019	5.48	767,050	5.53	5.61	5.48	1,000	0	0.0
23/07/2019	5.53	547,190	5.51	5.61	5.45	0	0	0
22/07/2019	5.51	691,000	5.61	5.67	5.51	0	0	0
19/07/2019	5.61	1,146,610	5.61	5.72	5.56	0	0	0
18/07/2019	5.61	497,610	5.61	5.61	5.53	0	0	0
17/07/2019	5.61	621,930	5.69	5.72	5.61	0	0	0
16/07/2019	5.69	793,100	5.69	5.77	5.64	0	0	0
15/07/2019	5.69	2,067,630	5.51	5.77	5.51	0	0	0
12/07/2019	5.51	623,400	5.59	5.64	5.48	0	0	0
11/07/2019	5.59	1,499,200	5.53	5.72	5.53	0	0	0
10/07/2019	5.53	2,185,500	5.37	5.59	5.45	0	0	0
09/07/2019	5.37	474,780	5.29	5.37	5.27	0	0	0
08/07/2019	5.29	555,110	5.35	5.37	5.29	0	0	0
05/07/2019	5.35	403,500	5.40	5.43	5.35	0	0	0
04/07/2019	5.40	1,373,550	5.28	5.48	5.28	50	7,000	-0.1
03/07/2019	5.28	211,320	5.23	5.28	5.24	0	8,000	-0.1
02/07/2019	5.23	391,770	5.22	5.28	5.23	0	0	0
01/07/2019	5.22	324,990	5.22	5.29	5.22	10,000	19,330	-0.1
28/06/2019	5.22	306,670	5.24	5.29	5.22	0	0	0
27/06/2019	5.24	585,100	5.27	5.35	5.22	0	5,000	-0.0
26/06/2019	5.27	582,080	5.40	5.40	5.27	0	0	0
25/06/2019	5.40	294,990	5.37	5.43	5.35	0	0	0
24/06/2019	5.37	656,870	5.35	5.51	5.37	10,000	1,500	0.1
21/06/2019	5.35	811,360	5.27	5.40	5.27	500	0	0.0
20/06/2019	5.27	431,570	5.24	5.37	5.24	0	30,000	-0.3
19/06/2019	5.24	367,330	5.28	5.29	5.19	0	0	0
18/06/2019	5.28	236,240	5.19	5.28	5.20	1,500	0	0.0
17/06/2019	5.19	389,710	5.35	5.37	5.19	500	0	0.0
14/06/2019	5.35	490,520	5.32	5.45	5.32	0	0	0
13/06/2019	5.32	684,140	5.28	5.40	5.25	0	0	0
12/06/2019	5.28	1,041,040	5.14	5.32	5.16	30,000	0	0.3
11/06/2019	5.14	720,000	5.15	5.23	5.14	0	0	0
10/06/2019	5.15	406,180	5.15	5.22	5.12	0	0	0
07/06/2019	5.15	259,850	5.09	5.19	5.09	0	0	0
06/06/2019	5.09	464,040	5.14	5.18	5.03	0	0	0
05/06/2019	5.14	431,320	5.16	5.24	5.11	0	0	0
04/06/2019	5.16	633,810	5.09	5.22	5.08	27,020	0	0.3
03/06/2019	5.09	1,368,310	5.43	5.43	5.09	2,000	38,700	-0.4
31/05/2019	5.43	856,340	5.48	5.53	5.43	0	0	0
30/05/2019	5.48	507,620	5.61	5.61	5.48	0	0	0
29/05/2019	5.61	1,856,490	5.29	5.64	5.26	0	5,600	-0.1
28/05/2019	5.29	540,680	5.29	5.35	5.25	0	0	0
27/05/2019	5.29	502,020	5.35	5.40	5.29	0	0	0
24/05/2019	5.35	695,700	5.40	5.45	5.32	0	0	0
23/05/2019	5.40	551,950	5.40	5.45	5.37	0	0	0
22/05/2019	5.40	577,880	5.51	5.56	5.40	0	0	0
21/05/2019	5.51	755,500	5.61	5.67	5.51	0	0	0
20/05/2019	5.61	1,398,880	5.40	5.67	5.43	0	0	0
17/05/2019	5.40	619,510	5.35	5.43	5.32	0	0	0
16/05/2019	5.35	858,790	5.40	5.48	5.35	0	0	0
15/05/2019	5.40	709,690	5.43	5.51	5.40	0	0	0
14/05/2019	5.43	592,750	5.40	5.43	5.29	0	0	0
13/05/2019	5.40	649,530	5.27	5.48	5.27	6,000	0	0.1
10/05/2019	5.27	589,750	5.22	5.27	5.19	0	0	0
09/05/2019	5.22	841,520	5.25	5.29	5.22	99,680	0	1.0
08/05/2019	5.25	641,150	5.24	5.29	5.17	0	0	0
07/05/2019	5.24	1,760,010	5.27	5.40	5.22	0	0	0
06/05/2019	5.27	3,093,420	5.59	5.59	5.27	0	0	0
03/05/2019	5.59	696,440	5.69	5.69	5.59	0	0	0
02/05/2019	5.69	804,030	5.51	5.77	5.61	70,110	0	0.8
26/04/2019	5.51	630,920	5.51	5.64	5.48	0	0	0
25/04/2019	5.51	848,250	5.72	5.72	5.51	3,600	87,000	-0.9
24/04/2019	5.72	667,390	5.59	5.74	5.64	56,590	0	0.6
23/04/2019	5.59	735,630	5.56	5.67	5.53	3,000	0	0.0
22/04/2019	5.56	1,454,830	5.59	5.61	5.40	78,640	0	0.8
19/04/2019	5.59	805,820	5.82	5.85	5.59	0	4,000	-0.0
18/04/2019	5.82	2,688,820	5.96	5.96	5.56	0	5,000	-0.1
17/04/2019	5.96	5,021,170	6.38	6.41	5.96	0	10,000	-0.1
16/04/2019	6.38	1,666,310	6.49	6.49	6.30	1,000	0	0.0

Page:
<<
13
14
15
>>

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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH