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)
12/04/2017
3.91
 2,149,460 4.03 4.12 3.75 2,000 4,000 -0.0
11/04/2017
4.03
 2,276,830 3.87 4.09 3.85 45,000 50,110 -0.0
10/04/2017
3.87
 932,240 3.96 3.96 3.82 0 0 0
07/04/2017
3.96
 1,085,670 3.97 3.98 3.91 166,600 0 1.4
05/04/2017
3.97
 2,043,060 3.84 4.00 3.85 418,130 6,100 3.5
04/04/2017
3.84
 1,536,320 3.79 3.90 3.81 0 25,000 -0.2
03/04/2017
3.79
 1,829,110 3.55 3.79 3.54 0 51,320 -0.4
31/03/2017
3.55
 900,270 3.60 3.60 3.51 0 0 0
30/03/2017
3.60
 1,141,650 3.59 3.73 3.58 0 0 0
29/03/2017
3.59
 1,526,770 3.67 3.68 3.47 700 3,000 -0.0
28/03/2017
3.67
 1,650,950 3.82 3.82 3.67 12,000 0 0.1
27/03/2017
3.82
 1,321,120 3.82 3.87 3.78 11,000 0 0.1
24/03/2017
3.82
 763,920 3.82 3.85 3.77 0 9,000 -0.1
23/03/2017
3.82
 1,698,010 3.79 3.91 3.64 94,190 10,000 0.7
22/03/2017
3.79
 4,245,680 4.02 4.02 3.74 800 0 0.0
21/03/2017
4.02
 1,433,430 4.07 4.14 3.96 0 39,980 -0.4
20/03/2017
4.07
 1,240,950 3.87 4.10 3.91 10,000 54,500 -0.4
17/03/2017
3.87
 1,525,540 3.77 3.91 3.80 0 68,410 -0.6
16/03/2017
3.77
 1,582,100 3.60 3.78 3.58 125,280 34,500 0.7
15/03/2017
3.60
 1,270,870 3.60 3.61 3.50 1,100 0 0.0
14/03/2017
3.60
 1,033,510 3.59 3.74 3.59 100 59,000 -0.5
13/03/2017
3.59
 2,641,640 3.44 3.68 3.43 10,000 128,500 -0.9
10/03/2017
3.44
 1,107,720 3.50 3.55 3.36 0 15,000 -0.1
09/03/2017
3.50
 1,977,440 3.30 3.53 3.30 18,910 140,500 -0.9
08/03/2017
3.30
 999,940 3.28 3.34 3.20 0 0 0
07/03/2017
3.28
 1,142,630 3.29 3.41 3.22 79,870 44,490 0.3
06/03/2017
3.29
 2,736,910 3.08 3.29 3.26 0 154,500 -1.1
03/03/2017
3.08
 1,415,030 2.88 3.08 2.85 0 0 0
02/03/2017
2.88
 810,840 2.82 2.95 2.79 0 0 0
01/03/2017
2.82
 672,570 2.85 2.85 2.78 0 51,000 -0.3
28/02/2017
2.85
 901,480 2.98 3.00 2.85 0 0 0
27/02/2017
2.98
 771,360 2.85 2.99 2.81 0 0 0
24/02/2017
2.85
 874,950 2.95 2.96 2.85 0 0 0
23/02/2017
2.95
 943,030 2.95 2.99 2.85 30,000 0 0.2
22/02/2017
2.95
 1,098,140 3.01 3.03 2.95 0 0 0
21/02/2017
3.01
 1,887,110 2.90 3.04 2.91 0 160,000 -1.0
20/02/2017
2.90
 889,890 2.81 2.90 2.77 0 0 0
17/02/2017
2.81
 1,084,740 2.73 2.81 2.68 0 0 0
16/02/2017
2.73
 1,411,070 2.82 2.84 2.72 0 0 0
15/02/2017
2.82
 1,250,320 2.68 2.86 2.67 0 263,650 -1.6
14/02/2017
2.68
 1,024,270 2.60 2.69 2.65 0 442,370 -2.6
13/02/2017
2.60
 1,966,000 2.50 2.61 2.49 0 1,171,180 -6.5
10/02/2017
2.50
 948,720 2.55 2.57 2.47 0 43,010 -0.2
09/02/2017
2.55
 564,660 2.58 2.62 2.54 0 71,700 -0.4
08/02/2017
2.58
 838,750 2.51 2.62 2.49 0 0 0
07/02/2017
2.51
 2,561,060 2.35 2.51 2.39 0 1,590,020 -8.7
06/02/2017
2.35
 1,282,710 2.35 2.36 2.30 0 689,320 -3.5
03/02/2017
2.35
 2,831,550 2.24 2.39 2.24 0 1,865,390 -9.4
02/02/2017
2.24
 766,760 2.20 2.28 2.20 0 250,000 -1.2
25/01/2017
2.20
 251,780 2.16 2.20 2.14 2,000 0 0.0
24/01/2017
2.16
 157,080 2.10 2.19 2.10 0 0 0
23/01/2017
2.10
 203,110 2.08 2.14 2.08 0 0 0
20/01/2017
2.08
 241,790 2.05 2.11 2.05 0 0 0
19/01/2017
2.05
 202,040 2.04 2.10 2.03 0 0 0
18/01/2017
2.04
 71,740 2.06 2.07 1.98 0 0 0
17/01/2017
2.06
 505,570 1.92 2.06 1.84 0 0 0
16/01/2017
1.92
 343,710 1.87 1.93 1.87 0 0 0
13/01/2017
1.87
 127,620 1.87 1.88 1.85 0 0 0
12/01/2017
1.87
 148,610 1.86 1.88 1.85 0 0 0
11/01/2017
1.86
 47,230 1.87 1.88 1.86 0 0 0
10/01/2017
1.87
 175,280 1.84 1.88 1.84 0 0 0
09/01/2017
1.84
 108,230 1.83 1.87 1.83 0 0 0
06/01/2017
1.83
 166,450 1.84 1.84 1.79 0 0 0
05/01/2017
1.84
 389,030 1.86 1.89 1.83 0 0 0
04/01/2017
1.86
 160,940 1.86 1.89 1.85 0 0 0
03/01/2017
1.86
 164,030 1.83 1.87 1.84 0 0 0
30/12/2016
1.83
 54,060 1.86 1.86 1.83 0 0 0
29/12/2016
1.86
 82,700 1.87 1.88 1.84 0 0 0
28/12/2016
1.87
 131,200 1.86 1.89 1.84 0 0 0
27/12/2016
1.86
 61,490 1.85 1.86 1.84 0 0 0
26/12/2016
1.85
 14,150 1.88 1.89 1.85 0 0 0
23/12/2016
1.88
 122,490 1.88 1.88 1.84 0 0 0
22/12/2016
1.88
 110,270 1.93 1.93 1.82 0 0 0
21/12/2016
1.93
 134,260 1.93 1.93 1.86 0 0 0
20/12/2016
1.93
 182,520 1.91 1.95 1.89 0 0 0
19/12/2016
1.91
 142,560 1.97 1.98 1.91 0 0 0
16/12/2016
1.97
 47,660 1.97 2.02 1.91 0 0 0
15/12/2016
1.97
 181,350 2.02 2.02 1.93 0 0 0
14/12/2016
2.02
 167,700 1.94 2.06 1.93 0 0 0
13/12/2016
1.94
 146,620 2.02 2.06 1.93 0 20 -0
12/12/2016
2.02
 116,660 2.11 2.11 2.02 0 0 0
09/12/2016
2.11
 201,310 2.12 2.16 2.05 0 0 0
08/12/2016
2.12
 194,270 2.12 2.19 2.12 0 0 0
07/12/2016
2.12
 87,450 2.09 2.14 2.09 0 0 0
06/12/2016
2.09
 91,530 2.12 2.12 2.09 0 0 0
05/12/2016
2.12
 146,800 2.20 2.20 2.12 0 0 0
02/12/2016
2.20
 107,010 2.22 2.22 2.17 0 0 0
01/12/2016
2.22
 393,040 2.18 2.22 2.18 800 3,000 -0.0
30/11/2016
2.18
 367,460 2.13 2.19 2.14 0 0 0
29/11/2016
2.13
 106,240 2.11 2.15 2.10 0 0 0
28/11/2016
2.11
 139,330 2.13 2.13 2.07 0 0 0
25/11/2016
2.13
 130,100 2.12 2.14 2.12 0 0 0
24/11/2016
2.12
 83,330 2.10 2.14 2.10 0 0 0
23/11/2016
2.10
 98,440 2.13 2.15 2.10 0 0 0
22/11/2016
2.13
 178,740 2.11 2.16 2.11 0 0 0
21/11/2016
2.11
 86,290 2.14 2.14 2.11 0 0 0
18/11/2016
2.14
 61,870 2.16 2.18 2.12 0 0 0
17/11/2016
2.16
 73,200 2.18 2.20 2.15 0 0 0
16/11/2016
2.18
 306,340 2.11 2.22 2.11 0 0 0
15/11/2016
2.11
 64,740 2.15 2.15 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |