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)
24/06/2016
2.39
 937,580 2.49 2.49 2.35 0 0 0
23/06/2016
2.49
 104,400 2.44 2.49 2.44 0 0 0
22/06/2016
2.44
 355,460 2.53 2.53 2.44 0 0 0
21/06/2016
2.53
 260,270 2.53 2.58 2.49 0 0 0
20/06/2016
2.53
 233,670 2.58 2.58 2.53 0 0 0
17/06/2016
2.58
 157,210 2.53 2.58 2.53 0 0 0
16/06/2016
2.53
 226,710 2.58 2.62 2.53 0 0 0
15/06/2016
2.58
 196,340 2.62 2.62 2.58 0 5,600 -0.0
14/06/2016
2.62
 190,300 2.58 2.62 2.58 0 0 0
13/06/2016
2.58
 123,390 2.62 2.62 2.58 5,000 0 0.0
10/06/2016
2.62
 401,550 2.58 2.67 2.62 10,000 0 0.1
09/06/2016
2.58
 438,860 2.62 2.67 2.58 0 0 0
08/06/2016
2.62
 314,480 2.58 2.67 2.58 5,000 1,000 0.0
07/06/2016
2.58
 254,020 2.67 2.67 2.58 0 0 0
06/06/2016
2.67
 177,140 2.67 2.72 2.67 0 0 0
03/06/2016
2.67
 434,150 2.67 2.81 2.67 0 0 0
02/06/2016
2.67
 654,190 2.58 2.72 2.58 0 3,880 -0.0
01/06/2016
2.58
 256,770 2.58 2.62 2.58 0 0 0
31/05/2016
2.58
 135,430 2.62 2.62 2.58 0 0 0
30/05/2016
2.62
 373,250 2.58 2.62 2.53 0 0 0
27/05/2016
2.58
 122,080 2.53 2.58 2.49 0 0 0
26/05/2016
2.53
 263,230 2.62 2.62 2.53 0 0 0
25/05/2016
2.62
 678,050 2.53 2.62 2.53 0 0 0
24/05/2016
2.53
 122,190 2.49 2.53 2.44 0 0 0
23/05/2016
2.49
 62,570 2.49 2.49 2.44 0 0 0
20/05/2016
2.49
 83,350 2.49 2.49 2.44 0 0 0
19/05/2016
2.49
 101,480 2.53 2.53 2.49 0 0 0
18/05/2016
2.53
 122,810 2.53 2.53 2.49 0 0 0
17/05/2016
2.53
 194,890 2.49 2.53 2.49 300 0 0.0
16/05/2016
2.49
 100,900 2.53 2.53 2.49 0 0 0
13/05/2016
2.53
 57,060 2.58 2.58 2.53 0 0 0
12/05/2016
2.58
 493,120 2.49 2.62 2.49 0 0 0
11/05/2016
2.49
 139,100 2.44 2.49 2.44 0 0 0
10/05/2016
2.44
 309,260 2.49 2.49 2.39 15,000 0 0.1
09/05/2016
2.49
 288,940 2.49 2.49 2.44 0 0 0
06/05/2016
2.49
 361,840 2.49 2.49 2.39 0 0 0
05/05/2016
2.49
 153,370 2.49 2.49 2.44 0 0 0
04/05/2016
2.49
 487,130 2.53 2.53 2.39 0 0 0
29/04/2016
2.53
 103,480 2.58 2.58 2.53 200 0 0.0
28/04/2016
2.58
 152,070 2.49 2.58 2.49 0 0 0
27/04/2016
2.49
 430,030 2.58 2.62 2.49 1,000 0 0.0
26/04/2016
2.58
 251,160 2.58 2.62 2.53 1,000 0 0.0
25/04/2016
2.58
 337,560 2.58 2.67 2.58 500 670 -0.0
22/04/2016
2.58
 265,190 2.53 2.58 2.49 0 0 0
21/04/2016
2.53
 88,950 2.49 2.53 2.44 1,000 0 0.0
20/04/2016
2.49
 240,320 2.49 2.58 2.44 10,000 0 0.1
19/04/2016
2.49
 163,830 2.53 2.53 2.49 2,500 0 0.0
15/04/2016
2.53
 225,250 2.58 2.67 2.53 2,000 0 0.0
14/04/2016
2.58
 364,960 2.49 2.62 2.49 0 30,700 -0.2
13/04/2016
2.49
 218,150 2.53 2.53 2.44 500 0 0.0
12/04/2016
2.53
 466,640 2.58 2.58 2.49 60,600 0 0.3
11/04/2016
2.58
 320,770 2.62 2.62 2.58 0 0 0
08/04/2016
2.62
 239,010 2.62 2.67 2.58 3,000 0 0.0
07/04/2016
2.62
 96,280 2.67 2.67 2.58 0 0 0
06/04/2016
2.67
 300,790 2.58 2.67 2.58 6,000 0 0.0
05/04/2016
2.58
 332,000 2.58 2.67 2.58 0 0 0
04/04/2016
2.58
 409,740 2.53 2.67 2.58 0 0 0
01/04/2016
2.53
 213,490 2.67 2.67 2.53 15,000 0 0.1
31/03/2016
2.67
 164,330 2.76 2.76 2.67 0 0 0
30/03/2016
2.76
 86,320 2.76 2.76 2.67 0 0 0
29/03/2016
2.76
 139,600 2.76 2.81 2.76 0 0 0
28/03/2016
2.76
 182,850 2.76 2.81 2.76 0 0 0
25/03/2016
2.76
 181,740 2.81 2.81 2.76 0 0 0
24/03/2016
2.81
 142,090 2.85 2.85 2.81 0 0 0
23/03/2016
2.85
 76,860 2.90 2.90 2.85 0 0 0
22/03/2016
2.90
 125,040 2.95 2.95 2.85 0 0 0
21/03/2016
2.95
 212,450 2.95 2.99 2.90 0 20,000 -0.1
18/03/2016
2.95
 88,700 3.04 3.04 2.95 0 20,000 -0.1
17/03/2016
3.04
 350,280 2.99 3.08 2.99 0 12,010 -0.1
16/03/2016
2.99
 189,490 2.95 2.99 2.95 0 0 0
15/03/2016
2.95
 224,490 3.04 3.04 2.95 0 0 0
14/03/2016
3.04
 485,220 2.90 3.04 2.90 0 0 0
11/03/2016
2.90
 56,850 2.95 2.95 2.90 0 0 0
10/03/2016
2.95
 148,470 2.90 2.95 2.90 0 0 0
09/03/2016
2.90
 281,340 2.85 2.95 2.85 0 0 0
08/03/2016
2.85
 220,210 2.90 2.95 2.85 0 0 0
07/03/2016
2.90
 234,980 2.99 2.99 2.90 0 0 0
04/03/2016
2.99
 311,050 2.95 2.99 2.90 0 0 0
03/03/2016
2.95
 354,690 2.95 2.95 2.85 0 0 0
02/03/2016
2.95
 1,380,540 2.76 2.95 2.81 0 0 0
01/03/2016
2.76
 393,010 2.67 2.76 2.62 0 0 0
29/02/2016
2.67
 100,400 2.62 2.67 2.58 0 0 0
26/02/2016
2.62
 161,420 2.62 2.62 2.62 0 0 0
25/02/2016
2.62
 206,630 2.67 2.72 2.62 0 0 0
24/02/2016
2.67
 334,480 2.76 2.76 2.67 0 0 0
23/02/2016
2.76
 322,270 2.76 2.81 2.72 0 0 0
22/02/2016
2.76
 353,250 2.72 2.81 2.72 0 0 0
19/02/2016
2.72
 271,230 2.67 2.76 2.67 0 0 0
18/02/2016
2.67
 343,990 2.62 2.72 2.62 0 0 0
17/02/2016
2.62
 188,190 2.62 2.62 2.58 0 0 0
16/02/2016
2.62
 150,370 2.58 2.67 2.58 0 0 0
15/02/2016
2.58
 178,880 2.67 2.67 2.53 0 0 0
05/02/2016
2.67
 62,260 2.62 2.67 2.58 0 450 -0.0
04/02/2016
2.62
 33,840 2.62 2.67 2.62 0 0 0
03/02/2016
2.62
 184,570 2.58 2.62 2.53 0 0 0
02/02/2016
2.58
 149,300 2.62 2.62 2.53 0 0 0
01/02/2016
2.62
 304,560 2.58 2.67 2.62 0 0 0
29/01/2016
2.58
 330,560 2.49 2.62 2.49 0 0 0
28/01/2016
2.49
 303,240 2.58 2.58 2.49 0 7,990 -0.0
27/01/2016
2.58
 515,410 2.49 2.62 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |