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
(2024-10-15) 		-0.55 -5.07% 23,122,100 -39,631 -0.4
10.30
10.85
10.30
2 tháng
(2024-09-16) 		-0.25 -2.37% 64,639,100 -135,719 -1.5
10.30
11.25
10.30
3 tháng
(2024-08-16) 		-0.50 -4.63% 111,806,700 18,273 0.2
10.30
11.30
10.30
6 tháng
(2024-05-20) 		-1.39 -11.88% 252,048,800 -289,916 -3.1
9.72
11.69
10.30
12 tháng
(2023-11-20) 		-1.24 -10.78% 907,609,600 11,957 -0.8
9.72
13.50
10.30
24 tháng
(2022-11-25) 		5.32 106.79% 2,948,268,600 -398,916 -8.1
4.98
14.22
10.30
36 tháng
(2021-11-30) 		-7.71 -42.82% 4,201,132,500 -1,425,792 -32.2
4.13
20.84
10.30
60 tháng
(2019-12-11) 		5.50 114.36% 5,561,797,800 -34,352,080 -500.4
2.11
20.84
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
2.15
 96,450 2.13 2.15 2.12 0 0 0
11/11/2016
2.13
 109,500 2.16 2.16 2.13 0 0 0
10/11/2016
2.16
 180,840 2.07 2.16 2.07 0 0 0
09/11/2016
2.07
 152,800 2.11 2.11 2.02 0 0 0
08/11/2016
2.11
 172,700 2.13 2.13 2.07 0 4,000 -0.0
07/11/2016
2.13
 119,400 2.15 2.16 2.12 0 0 0
04/11/2016
2.15
 28,400 2.17 2.19 2.15 0 0 0
03/11/2016
2.17
 40,930 2.17 2.19 2.15 0 500 -0.0
02/11/2016
2.17
 70,190 2.21 2.22 2.17 0 0 0
01/11/2016
2.21
 44,570 2.22 2.23 2.20 0 0 0
31/10/2016
2.22
 51,960 2.23 2.24 2.19 0 0 0
28/10/2016
2.23
 84,390 2.25 2.25 2.23 0 0 0
27/10/2016
2.25
 47,520 2.25 2.25 2.22 0 0 0
26/10/2016
2.25
 34,750 2.24 2.25 2.22 0 0 0
25/10/2016
2.24
 87,120 2.23 2.25 2.21 0 0 0
24/10/2016
2.23
 157,240 2.25 2.25 2.22 0 28,000 -0.1
21/10/2016
2.25
 71,920 2.25 2.28 2.25 0 0 0
20/10/2016
2.25
 41,820 2.25 2.30 2.21 0 0 0
19/10/2016
2.25
 478,120 2.35 2.36 2.24 0 0 0
18/10/2016
2.35
 72,470 2.35 2.36 2.30 0 0 0
17/10/2016
2.35
 74,810 2.39 2.42 2.35 0 1,000 -0.0
14/10/2016
2.39
 579,540 2.30 2.45 2.30 0 0 0
13/10/2016
2.30
 144,020 2.30 2.31 2.28 0 0 0
12/10/2016
2.30
 100,690 2.30 2.32 2.27 0 0 0
11/10/2016
2.30
 94,390 2.27 2.30 2.26 0 0 0
10/10/2016
2.27
 147,890 2.34 2.34 2.21 0 0 0
07/10/2016
2.34
 230,250 2.37 2.37 2.28 0 90,000 -0.4
06/10/2016
2.37
 277,830 2.23 2.37 2.25 0 0 0
05/10/2016
2.23
 347,240 2.20 2.28 2.20 0 0 0
04/10/2016
2.20
 241,990 2.30 2.31 2.17 1,000 3,000 -0.0
03/10/2016
2.30
 190,540 2.37 2.37 2.30 500 0 0.0
30/09/2016
2.37
 180,940 2.34 2.39 2.35 0 0 0
29/09/2016
2.34
 274,610 2.33 2.35 2.28 0 0 0
28/09/2016
2.33
 316,870 2.36 2.36 2.30 0 0 0
27/09/2016
2.36
 139,770 2.37 2.39 2.35 0 0 0
26/09/2016
2.37
 253,440 2.39 2.39 2.30 0 0 0
23/09/2016
2.39
 149,960 2.43 2.46 2.37 0 0 0
22/09/2016
2.43
 168,590 2.45 2.46 2.40 0 0 0
21/09/2016
2.45
 399,800 2.50 2.51 2.44 0 0 0
20/09/2016
2.50
 200,110 2.52 2.53 2.46 0 1,000 -0.0
19/09/2016
2.52
 463,850 2.47 2.52 2.47 0 0 0
16/09/2016
2.47
 787,350 2.39 2.49 2.39 0 0 0
15/09/2016
2.39
 865,940 2.34 2.44 2.30 0 0 0
14/09/2016
2.34
 322,300 2.37 2.37 2.30 0 0 0
13/09/2016
2.37
 106,060 2.35 2.38 2.32 0 0 0
12/09/2016
2.35
 588,030 2.39 2.43 2.34 0 0 0
09/09/2016
2.39
 855,460 2.35 2.44 2.25 500 0 0.0
08/09/2016
2.35
 334,470 2.35 2.39 2.30 141,210 0 0.7
07/09/2016
2.35
 535,450 2.35 2.39 2.25 200,000 2,000 1.0
06/09/2016
2.35
 1,173,570 2.21 2.35 2.16 438,730 0 2.1
05/09/2016
2.21
 349,930 2.21 2.25 2.16 150,000 0 0.7
01/09/2016
2.21
 366,940 2.21 2.25 2.21 100,000 0 0.5
31/08/2016
2.21
 348,600 2.25 2.25 2.21 0 0 0
30/08/2016
2.25
 304,240 2.21 2.30 2.16 500 0 0.0
29/08/2016
2.21
 445,640 2.25 2.30 2.16 150,000 0 0.7
26/08/2016
2.25
 857,340 2.12 2.25 2.12 154,680 0 0.7
25/08/2016
2.12
 580,920 2.12 2.16 2.07 0 0 0
24/08/2016
2.12
 74,590 2.21 2.21 2.12 1,000 0 0.0
23/08/2016
2.21
 178,830 2.16 2.21 2.16 0 0 0
22/08/2016
2.16
 246,560 2.25 2.25 2.16 0 0 0
19/08/2016
2.25
 286,270 2.25 2.30 2.21 0 7,000 -0.0
18/08/2016
2.25
 734,720 2.30 2.39 2.25 0 5,000 -0.0
17/08/2016
2.30
 1,009,200 2.16 2.30 2.21 0 0 0
16/08/2016
2.16
 857,850 2.07 2.21 2.07 7,000 5,000 0.0
15/08/2016
2.07
 285,420 2.12 2.12 2.07 4,000 0 0.0
12/08/2016
2.12
 425,080 2.02 2.12 2.07 0 0 0
11/08/2016
2.02
 1,338,690 1.93 2.02 1.98 5,000 0 0.0
10/08/2016
1.93
 642,590 1.89 1.98 1.89 0 0 0
09/08/2016
1.89
 330,240 1.89 1.89 1.79 15,500 0 0.1
08/08/2016
1.89
 618,670 1.93 1.93 1.84 15,000 44,200 -0.1
05/08/2016
1.93
 604,290 2.02 2.02 1.89 5,000 0 0.0
04/08/2016
2.02
 559,480 2.16 2.21 2.02 0 1,400 -0.0
03/08/2016
2.16
 374,430 2.21 2.25 2.12 19,990 0 0.1
02/08/2016
2.21
 408,150 2.30 2.30 2.21 15,000 0 0.1
01/08/2016
2.30
 216,870 2.30 2.35 2.25 0 0 0
29/07/2016
2.30
 30,210 2.30 2.30 2.30 0 0 0
28/07/2016
2.30
 109,040 2.30 2.30 2.25 0 0 0
27/07/2016
2.30
 93,730 2.30 2.35 2.30 0 0 0
26/07/2016
2.30
 501,160 2.30 2.39 2.30 0 0 0
25/07/2016
2.30
 156,950 2.35 2.35 2.25 0 0 0
22/07/2016
2.35
 379,170 2.35 2.35 2.25 0 0 0
21/07/2016
2.35
 137,140 2.35 2.39 2.30 0 0 0
20/07/2016
2.35
 232,160 2.35 2.35 2.35 0 0 0
19/07/2016
2.35
 112,020 2.39 2.39 2.30 4,000 0 0.0
18/07/2016
2.39
 300,030 2.30 2.39 2.30 0 0 0
15/07/2016
2.30
 313,680 2.35 2.35 2.30 0 0 0
14/07/2016
2.35
 204,020 2.35 2.35 2.30 0 0 0
13/07/2016
2.35
 443,860 2.39 2.44 2.35 0 220 -0.0
12/07/2016
2.39
 318,980 2.39 2.39 2.30 0 0 0
11/07/2016
2.39
 225,620 2.39 2.49 2.39 0 0 0
08/07/2016
2.39
 286,840 2.49 2.49 2.39 0 0 0
07/07/2016
2.49
 395,000 2.44 2.49 2.44 0 1,400 -0.0
06/07/2016
2.44
 425,620 2.39 2.49 2.39 0 0 0
05/07/2016
2.39
 568,900 2.39 2.44 2.35 0 0 0
04/07/2016
2.39
 339,060 2.44 2.49 2.39 0 0 0
01/07/2016
2.44
 62,140 2.39 2.44 2.39 0 0 0
30/06/2016
2.39
 448,250 2.44 2.53 2.39 0 0 0
29/06/2016
2.44
 330,030 2.44 2.44 2.39 0 50 -0.0
28/06/2016
2.44
 70,170 2.44 2.44 2.39 0 0 0
27/06/2016
2.44
 224,610 2.39 2.44 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |