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)
20/02/2019
2.64
 693,830 2.57 2.65 2.53 0 200 0.0
19/02/2019
2.52
 703,510 2.70 2.77 2.52 200 0 0.0
18/02/2019
2.70
 1,141,280 2.89 2.89 2.70 300 300 0
15/02/2019
2.90
 228,160 2.70 2.90 2.60 200 7,640 0.0
14/02/2019
2.73
 54,980 2.83 2.83 2.65 3,510 0 0.0
13/02/2019
2.73
 569,320 2.80 2.91 2.73 0 0 0
12/02/2019
2.93
 496,510 2.90 2.98 2.79 0 0 0
11/02/2019
2.98
 247,900 2.80 3.03 2.75 0 0 0
01/02/2019
2.84
 20,140 2.80 2.87 2.68 0 0 0
31/01/2019
2.84
 516,710 2.67 2.84 2.67 0 0 0
30/01/2019
2.66
 243,590 2.49 2.66 2.45 0 0 0
29/01/2019
2.49
 24,160 2.45 2.49 2.40 0 0 0
28/01/2019
2.50
 21,990 2.42 2.50 2.40 0 0 0
25/01/2019
2.50
 48,870 2.55 2.56 2.45 0 0 0
24/01/2019
2.53
 22,930 2.63 2.63 2.52 0 0 0
23/01/2019
2.66
 70,900 2.56 2.68 2.45 0 0 0
22/01/2019
2.60
 128,270 2.48 2.60 2.45 10 0 0
21/01/2019
2.60
 50,790 2.62 2.65 2.45 0 0 0
18/01/2019
2.62
 156,480 2.79 2.79 2.62 0 0 0
17/01/2019
2.81
 19,770 2.80 2.82 2.70 0 0 0
16/01/2019
2.80
 49,690 2.80 2.97 2.80 0 0 0
15/01/2019
2.95
 1,234,960 2.82 2.99 2.80 490 490 0
14/01/2019
3.01
 87,240 2.96 3.30 2.93 0 10 0
11/01/2019
3.14
 339,040 3.09 3.20 2.90 0 0 0
10/01/2019
3.08
 876,680 2.75 3.08 2.71 0 0 0
09/01/2019
2.88
 126,260 2.75 2.88 2.75 0 0 0
08/01/2019
2.82
 154,760 2.75 2.83 2.65 0 0 0
07/01/2019
2.65
 139,450 2.60 2.67 2.40 0 0 0
04/01/2019
2.54
 290,350 2.70 2.72 2.54 0 0 0
03/01/2019
2.73
 514,180 2.70 3.10 2.70 0 0 0
02/01/2019
2.90
 153,320 2.90 3 2.90 0 0 0
28/12/2018
3.11
 149,720 3.11 3.19 3.11 0 0 0
27/12/2018
3.34
 304,060 3.60 3.60 3.34 7,540 0 0.0
26/12/2018
3.59
 73,800 3.80 3.99 3.59 0 0 0
25/12/2018
3.86
 2,422,110 3.82 4.08 3.78 0 200 0.0
24/12/2018
3.83
 826,230 3.83 3.83 3.82 0 0 0
21/12/2018
3.58
 112,610 3.35 3.58 3.30 0 0 0
20/12/2018
3.35
 207,510 3.08 3.48 3.07 0 0 0
19/12/2018
3.30
 203,530 3.32 3.53 3.30 0 0 0
18/12/2018
3.54
 145,660 3.60 3.70 3.54 0 0 0
17/12/2018
3.80
 145,190 3.85 3.85 3.65 0 0 0
14/12/2018
3.90
 153,570 3.76 3.90 3.73 0 60 0.0
13/12/2018
4
 1,192,030 4 4.06 3.80 100 0 0.0
12/12/2018
4.08
 1,420,510 4.20 4.20 3.91 0 0 0
11/12/2018
4.20
 1,143,120 3.88 4.20 3.88 1,400 28,300 -0.1
10/12/2018
4.17
 1,308,040 4.47 4.47 4.17 100 5,600 0.0
07/12/2018
4.48
 707,800 4.58 4.58 4.48 0 41,100 -0.2
06/12/2018
4.81
 172,180 4.81 4.81 4.81 0 0 0
05/12/2018
5.17
 971,580 5.17 5.17 5.17 0 0 0
04/12/2018
5.55
 1,766,690 5.30 5.70 5.19 200 2,000 0.0
03/12/2018
5.58
 1,541,850 6 6 5.58 2,160 0 0.0
30/11/2018
6
 1,596,880 5.85 6.10 5.85 1,000 0 0.0
29/11/2018
6.28
 2,234,060 6.50 6.80 5.92 4,000 0 0.0
28/11/2018
6.36
 2,266,090 5.80 6.36 5.54 0 0 0
27/11/2018
5.95
 1,276,380 6.10 6.25 5.68 100 3,480 0.0
26/11/2018
6.10
 138,030 6.10 6.10 5.85 0 0 0
23/11/2018
6.15
 255,270 6.20 6.20 6 0 0 0
22/11/2018
6.20
 234,250 6.25 6.25 6 0 0 0
21/11/2018
6.20
 232,800 6 6.25 6 0 0 0
20/11/2018
6.05
 1,362,560 6.05 6.45 6.05 0 0 0
19/11/2018
6.50
 1,392,510 6.78 6.78 6.31 0 0 0
16/11/2018
6.78
 1,195,820 7.05 7.05 6.31 0 0 0
15/11/2018
6.78
 1,580,400 6.85 7.27 6.33 50 0 0.0
14/11/2018
6.80
 1,000,220 6.37 6.83 6.37 25,000 9,850 0.1
13/11/2018
6.84
 489,080 6.84 6.84 6.84 0 7,840 -0.1
12/11/2018
7.35
 1,028,580 7.90 7.90 7.35 0 2,160 0.0
09/11/2018
7.90
 948,270 8.36 8.36 7.52 0 11,000 -0.1
08/11/2018
8.08
 800,430 8 8.08 7.56 0 0 0
07/11/2018
7.56
 823,280 7.29 7.56 7.28 13,480 310 0.1
06/11/2018
7.07
 899,660 6.90 7.07 6.90 11,000 0 0.1
05/11/2018
6.61
 236,180 6.99 7.10 6.61 0 0 0
02/11/2018
7.10
 176,570 7.34 7.34 6.69 0 0 0
01/11/2018
7.19
 216,580 6.99 7.45 6.56 0 0 0
31/10/2018
6.99
 283,730 6.44 6.99 6.44 0 0 0
30/10/2018
6.92
 48,150 6.92 6.93 6.92 0 0 0
29/10/2018
7.44
 35,710 7.79 7.79 7.44 20 0 0.0
26/10/2018
8
 83,510 8.23 8.50 7.75 0 4,000 0.0
25/10/2018
8.23
 2,112,390 8.23 8.40 8.23 0 0 0
24/10/2018
8.84
 2,423,440 9.47 9.47 8.84 20 0 0.0
23/10/2018
9.50
 201,200 9.90 10 9.30 0 0 0
22/10/2018
10
 268,190 9.50 10 8.84 0 50 0.0
19/10/2018
9.50
 325,470 8.40 9.50 8.40 0 0 0
18/10/2018
9.03
 741,710 9.10 9.59 9.03 100 6,660 -0.1
17/10/2018
9.70
 835,090 9.70 9.88 9.21 11,020 6,000 0.0
16/10/2018
9.90
 144,090 9.90 10.10 9.30 0 0 0
15/10/2018
10
 510,740 10.85 10.85 9.68 0 0 0
12/10/2018
10.40
 1,350,640 9.04 10.40 9.04 12,860 200 0.1
11/10/2018
9.72
 86,420 10.45 10 9.72 23,950 0 0.2
10/10/2018
10.45
 449,850 11.15 11.15 10.45 9,850 0 0.1
09/10/2018
11.20
 633,670 10.20 11.50 10 6,000 200 0.1
08/10/2018
10.75
 591,040 11.50 11.50 10.75 0 0 0
05/10/2018
11.55
 377,200 12.40 13 11.55 9,000 6,750 0.0
04/10/2018
12.40
 628,500 13.30 13.30 12.40 200 200 0.0
03/10/2018
13.30
 1,114,960 13.70 13.70 12.75 100 100 0
02/10/2018
13.70
 247,580 13.70 14.20 13.70 100 0 0.0
01/10/2018
14.70
 169,430 15.40 15.40 14.70 0 0 0
28/09/2018
15.80
 782,430 15 15.80 13.95 2,500 0 0.0
27/09/2018
15
 471,160 15 16 14.10 100 0 0.0
26/09/2018
15.15
 873,740 13.25 15.15 13.25 0 14,000 -0.2
25/09/2018
14.20
 212,930 14.20 14.20 14.20 0 0 0

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