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)
12/04/2019
6.49
 1,390,010 6.35 6.51 6.33 4,120 0 0.1
11/04/2019
6.35
 1,776,120 6.30 6.54 6.30 15,880 4,000 0.1
10/04/2019
6.30
 1,569,610 6.25 6.41 6.17 87,000 0 1.0
09/04/2019
6.25
 2,654,910 6.35 6.49 6.25 20,000 92,000 -0.9
08/04/2019
6.35
 2,218,680 6.27 6.46 6.25 10,000 355,210 -4.1
05/04/2019
6.27
 2,010,960 6.33 6.62 6.27 8,000 200,000 -2.3
04/04/2019
6.33
 4,080,240 5.93 6.33 5.93 346,790 0 4.1
03/04/2019
5.93
 1,148,740 5.80 6.01 5.74 0 0 0
02/04/2019
5.80
 1,435,700 5.96 6.04 5.80 0 24,000 -0.3
01/04/2019
5.96
 1,242,440 5.82 6.04 5.82 94,050 0 1.1
29/03/2019
5.82
 786,920 5.90 6.01 5.82 0 0 0
28/03/2019
5.90
 1,771,860 5.72 6.04 5.72 0 0 0
27/03/2019
5.72
 1,141,790 5.72 5.88 5.67 0 0 0
26/03/2019
5.72
 736,710 5.56 5.72 5.56 0 0 0
25/03/2019
5.56
 1,356,600 5.82 5.82 5.53 0 18,000 -0.2
22/03/2019
5.82
 1,482,710 5.96 6.04 5.67 0 2,000 -0.0
21/03/2019
5.96
 1,914,310 6.12 6.22 5.93 6,500 3,000 0.0
20/03/2019
6.12
 2,983,020 5.96 6.14 5.90 17,700 450 0.2
19/03/2019
5.96
 1,720,410 5.90 6.25 5.90 2,000 0 0.0
18/03/2019
5.90
 2,174,440 5.53 5.90 5.43 3,000 0 0.0
15/03/2019
5.53
 1,193,270 5.61 5.69 5.40 0 0 0
14/03/2019
5.61
 978,330 5.45 5.64 5.40 0 0 0
13/03/2019
5.45
 1,873,730 5.72 5.77 5.45 0 0 0
12/03/2019
5.72
 2,082,900 5.72 5.82 5.67 0 260,000 -2.8
11/03/2019
5.72
 1,237,320 5.59 5.74 5.56 0 300,000 -3.2
08/03/2019
5.59
 1,341,190 5.61 5.77 5.45 0 100,000 -1.1
07/03/2019
5.61
 2,308,920 5.69 5.93 5.61 0 582,000 -6.4
06/03/2019
5.69
 2,805,520 5.43 5.72 5.43 0 170,910 -1.8
05/03/2019
5.43
 1,300,640 5.53 5.56 5.37 0 50,000 -0.5
04/03/2019
5.53
 2,411,600 5.40 5.72 5.43 0 147,000 -1.5
01/03/2019
5.40
 2,459,520 5.11 5.45 5.07 0 350,000 -3.5
28/02/2019
5.11
 905,060 5.22 5.22 5.08 0 0 0
27/02/2019
5.22
 933,280 5.21 5.35 5.17 0 102,090 -1.0
26/02/2019
5.21
 4,697,220 4.87 5.21 4.92 0 0 0
25/02/2019
4.87
 620,700 4.77 4.95 4.78 0 0 0
22/02/2019
4.77
 341,580 4.79 4.81 4.76 0 0 0
21/02/2019
4.79
 265,180 4.74 4.82 4.74 0 0 0
20/02/2019
4.74
 117,270 4.77 4.77 4.71 0 0 0
19/02/2019
4.77
 369,330 4.74 4.82 4.74 0 0 0
18/02/2019
4.74
 342,750 4.77 4.77 4.74 200 0 0.0
15/02/2019
4.77
 593,270 4.82 4.87 4.76 0 0 0
14/02/2019
4.82
 504,820 4.76 4.87 4.70 0 0 0
13/02/2019
4.76
 192,470 4.74 4.79 4.69 0 0 0
12/02/2019
4.74
 457,310 4.86 4.87 4.73 0 4,500 -0.0
11/02/2019
4.86
 527,290 4.77 4.90 4.77 200 0 0.0
01/02/2019
4.77
 128,770 4.87 4.87 4.77 0 0 0
31/01/2019
4.87
 620,660 4.87 5.06 4.87 0 0 0
30/01/2019
4.87
 142,530 4.77 4.91 4.71 3,700 0 0.0
29/01/2019
4.77
 51,680 4.77 4.77 4.66 0 0 0
28/01/2019
4.77
 145,740 4.74 4.79 4.61 0 0 0
25/01/2019
4.74
 76,040 4.77 4.87 4.73 0 0 0
24/01/2019
4.77
 149,740 4.77 4.82 4.69 0 0 0
23/01/2019
4.77
 91,430 4.62 4.86 4.66 0 0 0
22/01/2019
4.62
 220,330 4.88 4.88 4.62 0 0 0
21/01/2019
4.88
 326,520 4.87 4.98 4.82 1,500 0 0.0
18/01/2019
4.87
 505,820 4.62 4.91 4.50 0 0 0
17/01/2019
4.62
 237,870 4.36 4.66 4.25 0 0 0
16/01/2019
4.36
 11,140 4.34 4.37 4.32 0 0 0
15/01/2019
4.34
 51,290 4.26 4.37 4.26 0 0 0
14/01/2019
4.26
 42,050 4.36 4.36 4.25 0 0 0
11/01/2019
4.36
 41,590 4.36 4.39 4.32 0 0 0
10/01/2019
4.36
 84,670 4.29 4.37 4.26 0 0 0
09/01/2019
4.29
 25,980 4.29 4.34 4.24 0 0 0
08/01/2019
4.29
 56,810 4.21 4.29 4.20 0 0 0
07/01/2019
4.21
 30,520 4.23 4.24 4.19 0 0 0
04/01/2019
4.23
 132,580 4.20 4.23 4.02 0 49,110 -0.4
03/01/2019
4.20
 99,720 4.20 4.23 4.08 0 48,190 -0.4
02/01/2019
4.20
 51,100 4.23 4.39 4.18 0 0 0
28/12/2018
4.23
 34,320 4.23 4.23 4.18 0 0 0
27/12/2018
4.23
 200,320 4.23 4.39 4.08 0 0 0
26/12/2018
4.23
 36,630 4.23 4.24 4.08 0 0 0
25/12/2018
4.23
 293,890 4.18 4.23 3.89 0 0 0
24/12/2018
4.18
 39,730 4.24 4.29 4.17 0 0 0
21/12/2018
4.24
 62,880 4.37 4.37 4.21 0 1,350 -0.0
20/12/2018
4.37
 230,880 4.39 4.45 4.18 0 101,700 -0.8
19/12/2018
4.39
 138,340 4.49 4.49 4.37 0 0 0
18/12/2018
4.49
 201,570 4.50 4.50 4.34 0 0 0
17/12/2018
4.50
 43,510 4.53 4.54 4.50 0 0 0
14/12/2018
4.53
 73,880 4.55 4.55 4.47 0 0 0
13/12/2018
4.55
 62,110 4.55 4.55 4.50 0 0 0
12/12/2018
4.55
 40,500 4.55 4.55 4.45 0 0 0
11/12/2018
4.55
 87,010 4.61 4.61 4.29 0 0 0
10/12/2018
4.61
 34,670 4.66 4.66 4.61 0 0 0
07/12/2018
4.66
 73,620 4.65 4.66 4.58 0 0 0
06/12/2018
4.65
 21,590 4.66 4.66 4.56 0 0 0
05/12/2018
4.66
 32,930 4.64 4.66 4.53 0 0 0
04/12/2018
4.64
 51,450 4.58 4.64 4.56 0 0 0
03/12/2018
4.58
 58,940 4.55 4.60 4.51 0 0 0
30/11/2018
4.55
 59,770 4.55 4.55 4.51 0 0 0
29/11/2018
4.55
 17,520 4.55 4.55 4.52 0 0 0
28/11/2018
4.55
 15,220 4.57 4.57 4.50 0 0 0
27/11/2018
4.57
 57,170 4.50 4.57 4.50 0 0 0
26/11/2018
4.50
 30,520 4.54 4.54 4.50 0 0 0
23/11/2018
4.54
 32,620 4.50 4.55 4.50 0 0 0
22/11/2018
4.50
 20,210 4.53 4.56 4.50 0 0 0
21/11/2018
4.53
 80,690 4.57 4.57 4.50 0 0 0
20/11/2018
4.57
 119,020 4.57 4.57 4.45 0 95,350 -0.8
19/11/2018
4.57
 36,080 4.55 4.57 4.50 0 440 -0.0
16/11/2018
4.55
 21,550 4.53 4.55 4.52 0 0 0
15/11/2018
4.53
 70,280 4.50 4.57 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |