Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2018	5.23	383,230	5.18	5.25	5.06	0	0	0
22/01/2018	5.18	182,950	5.13	5.33	5.16	0	20	-0.0
19/01/2018	5.13	410,810	5.16	5.23	5.11	100	0	0.0
18/01/2018	5.16	785,910	5.23	5.23	5.06	0	0	0
17/01/2018	5.23	226,270	5.35	5.38	5.23	0	0	0
16/01/2018	5.35	488,870	5.33	5.38	5.25	0	6,000	-0.1
15/01/2018	5.33	402,920	5.20	5.38	5.20	10	0	0.0
12/01/2018	5.20	591,980	5.18	5.25	5.16	5,000	100	0.1
11/01/2018	5.18	332,930	5.25	5.25	5.18	0	100	-0.0
10/01/2018	5.25	284,980	5.23	5.35	5.20	0	0	0
09/01/2018	5.23	396,540	5.13	5.33	5.13	0	100	-0.0
08/01/2018	5.13	791,660	5.25	5.30	5.13	0	0	0
05/01/2018	5.25	545,720	5.40	5.40	5.25	0	34,060	-0.4
04/01/2018	5.40	683,180	5.38	5.47	5.35	0	0	0
03/01/2018	5.38	615,460	5.55	5.55	5.35	0	101,960	-1.1
02/01/2018	5.55	505,720	5.40	5.65	5.40	6,000	0	0.1
29/12/2017	5.40	245,920	5.40	5.45	5.35	0	10,030	-0.1
28/12/2017	5.40	313,810	5.40	5.47	5.35	90	0	0.0
27/12/2017	5.40	294,750	5.40	5.45	5.35	10	0	0.0
26/12/2017	5.40	468,720	5.25	5.47	5.25	10	0	0.0
25/12/2017	5.25	401,470	5.45	5.45	5.16	200	0	0.0
22/12/2017	5.45	460,160	5.62	5.62	5.43	0	85,000	-0.9
21/12/2017	5.62	554,250	5.67	5.79	5.52	0	53,650	-0.6
20/12/2017	5.67	2,144,820	5.30	5.67	5.33	100	220,000	-2.5
19/12/2017	5.30	619,050	5.18	5.40	5.18	0	0	0
18/12/2017	5.18	216,160	5.13	5.25	5.13	0	0	0
15/12/2017	5.13	156,140	5.11	5.16	5.08	0	0	0
14/12/2017	5.11	271,800	5.06	5.20	5.06	10	34,000	-0.4
13/12/2017	5.06	339,110	5.23	5.23	5.06	0	0	0
12/12/2017	5.23	492,360	5.25	5.30	5.01	0	0	0
11/12/2017	5.25	602,790	5.30	5.35	5.25	0	0	0
08/12/2017	5.30	1,494,790	5.16	5.40	5.08	10	749,990	-8.0
07/12/2017	5.16	367,950	5.11	5.18	5.01	10,000	0	0.1
06/12/2017	5.11	256,090	5.06	5.20	5.01	0	0	0
05/12/2017	5.06	562,390	5.16	5.30	5.06	0	150,460	-1.6
04/12/2017	5.16	851,110	5.35	5.35	5.13	0	417,590	-4.4
01/12/2017	5.35	242,650	5.30	5.35	5.16	0	0	0
30/11/2017	5.30	688,790	5.30	5.52	5.30	22,000	84,500	-0.7
29/11/2017	5.30	1,369,130	4.96	5.30	4.98	0	0	0
28/11/2017	4.96	238,710	5.06	5.16	4.91	0	0	0
27/11/2017	5.06	382,660	4.86	5.18	4.82	0	0	0
24/11/2017	4.86	333,440	4.76	4.90	4.64	0	16,900	-0.2
23/11/2017	4.76	200,190	4.80	4.83	4.74	0	0	0
22/11/2017	4.80	13,630	4.77	4.86	4.79	0	0	0
21/11/2017	4.77	382,980	4.86	4.86	4.71	0	0	0
20/11/2017	4.86	181,620	4.87	4.87	4.66	0	0	0
17/11/2017	4.87	198,690	4.86	4.89	4.84	0	0	0
16/11/2017	4.86	107,790	4.89	4.89	4.86	0	0	0
15/11/2017	4.89	292,290	4.85	4.89	4.82	0	0	0
14/11/2017	4.85	67,140	4.86	4.91	4.85	0	0	0
13/11/2017	4.86	192,350	4.91	4.93	4.81	32,000	0	0.3
10/11/2017	4.91	154,250	4.98	4.98	4.91	30,500	0	0.3
09/11/2017	4.98	184,420	4.96	5.03	4.91	35,290	0	0.4
08/11/2017	4.96	212,890	4.89	5.06	4.86	0	0	0
07/11/2017	4.89	89,280	4.88	4.96	4.77	60,000	0	0.6
06/11/2017	4.88	103,050	4.86	4.91	4.88	0	0	0
03/11/2017	4.86	123,960	4.81	4.89	4.77	38,450	0	0.4
02/11/2017	4.81	429,450	4.76	4.91	4.76	0	0	0
01/11/2017	4.76	259,710	4.91	4.96	4.76	2,500	0	0.0
31/10/2017	4.91	163,160	4.91	5.01	4.81	0	0	0
30/10/2017	4.91	377,520	5.08	5.08	4.86	6,000	0	0.1
27/10/2017	5.08	190,190	5.11	5.11	4.98	9,950	0	0.1
26/10/2017	5.11	148,080	5.18	5.18	5.06	0	0	0
25/10/2017	5.18	205,140	5.30	5.30	5.18	0	0	0
24/10/2017	5.30	1,113,550	4.96	5.30	4.87	544,950	0	5.7
23/10/2017	4.96	358,190	5.06	5.13	4.86	0	1,000	-0.0
20/10/2017	5.06	474,890	5.28	5.30	5.06	3,000	50,100	-0.5
19/10/2017	5.28	158,590	5.28	5.35	5.25	0	0	0
18/10/2017	5.28	132,490	5.35	5.40	5.28	3,000	0	0.0
17/10/2017	5.35	294,600	5.33	5.38	5.33	0	0	0
16/10/2017	5.33	179,570	5.33	5.38	5.33	0	0	0
13/10/2017	5.33	161,780	5.43	5.45	5.33	9,000	0	0.1
12/10/2017	5.43	193,070	5.38	5.43	5.33	3,010	0	0.0
11/10/2017	5.38	630,010	5.28	5.55	5.25	0	40,000	-0.4
10/10/2017	5.28	454,170	5.33	5.33	5.25	0	0	0
09/10/2017	5.33	388,350	5.40	5.43	5.28	1,000	0	0.0
06/10/2017	5.40	407,260	5.25	5.43	5.25	105,000	0	1.1
05/10/2017	5.25	486,430	5.45	5.45	5.25	0	0	0
04/10/2017	5.45	374,480	5.30	5.45	5.25	7,000	0	0.1
03/10/2017	5.30	751,050	5.30	5.35	5.16	45,000	0	0.5
02/10/2017	5.30	843,910	5.57	5.60	5.25	0	5,460	-0.1
29/09/2017	5.57	333,190	5.67	5.67	5.57	0	0	0
28/09/2017	5.67	327,380	5.72	5.75	5.55	0	0	0
27/09/2017	5.72	404,930	5.62	5.77	5.62	44,660	0	0.5
26/09/2017	5.62	465,950	5.67	5.67	5.57	0	5,000	-0.1
25/09/2017	5.67	633,080	5.72	5.77	5.62	0	1,500	-0.0
22/09/2017	5.72	342,520	5.75	5.82	5.70	0	0	0
21/09/2017	5.75	552,990	5.79	5.82	5.70	4,000	0	0.0
20/09/2017	5.79	221,610	5.82	5.84	5.77	0	1,500	-0.0
19/09/2017	5.82	273,300	5.87	5.92	5.82	60	2,000	-0.0
18/09/2017	5.87	990,120	5.87	5.99	5.84	0	65,000	-0.8
15/09/2017	5.87	678,290	5.75	5.94	5.72	0	58,000	-0.7
14/09/2017	5.75	572,600	5.75	5.82	5.72	0	0	0
13/09/2017	5.75	605,800	5.77	5.82	5.72	0	0	0
12/09/2017	5.77	368,580	5.75	5.77	5.65	0	0	0
11/09/2017	5.75	529,250	5.89	5.89	5.67	0	0	0
08/09/2017	5.89	480,120	5.89	5.99	5.84	0	0	0
07/09/2017	5.89	1,005,250	5.77	6.02	5.75	0	0	0
06/09/2017	5.77	558,150	5.84	5.84	5.70	0	20,000	-0.2
05/09/2017	5.84	474,090	5.84	6.02	5.82	1,020	25,000	-0.3

Page:
<<
17
18
19
>>

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