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)
07/09/2015
3.04
 242,050 3.13 3.13 3.04 0 0 0
04/09/2015
3.13
 72,490 3.18 3.22 3.13 0 0 0
03/09/2015
3.18
 185,100 3.18 3.18 3.13 0 100 -0.0
01/09/2015
3.18
 663,040 3.04 3.22 3.04 0 6,800 -0.0
31/08/2015
3.04
 72,240 3.13 3.13 3.04 0 0 0
28/08/2015
3.13
 135,990 3.13 3.18 3.08 0 0 0
27/08/2015
3.13
 208,790 3.08 3.18 3.08 0 0 0
26/08/2015
3.08
 420,320 2.99 3.13 2.99 25,300 0 0.2
25/08/2015
2.99
 579,990 3.13 3.13 2.95 2,000 0 0.0
24/08/2015
3.13
 522,120 3.36 3.36 3.13 0 99,950 -0.7
21/08/2015
3.36
 617,260 3.41 3.41 3.18 2,000 0 0.0
20/08/2015
3.41
 374,800 3.31 3.50 3.31 1,000 12,500 -0.1
19/08/2015
3.31
 349,710 3.41 3.41 3.27 0 100,000 -0.7
18/08/2015
3.41
 99,560 3.41 3.41 3.36 1,000 0 0.0
17/08/2015
3.41
 172,420 3.41 3.45 3.36 1,000 16,000 -0.1
14/08/2015
3.41
 64,630 3.45 3.45 3.36 3,010 0 0.0
13/08/2015
3.45
 404,760 3.45 3.45 3.36 3,000 0 0.0
12/08/2015
3.45
 444,180 3.54 3.54 3.41 0 0 0
11/08/2015
3.54
 69,240 3.59 3.59 3.54 0 0 0
10/08/2015
3.59
 106,240 3.54 3.64 3.59 0 0 0
07/08/2015
3.54
 111,650 3.50 3.64 3.50 0 0 0
06/08/2015
3.50
 254,280 3.54 3.59 3.50 1,990 0 0.0
05/08/2015
3.54
 326,160 3.50 3.59 3.50 100 0 0.0
04/08/2015
3.50
 270,410 3.45 3.54 3.45 31,000 0 0.2
03/08/2015
3.45
 292,730 3.50 3.50 3.45 5,000 0 0.0
31/07/2015
3.50
 206,620 3.64 3.64 3.50 1,000 10,000 -0.1
30/07/2015
3.64
 185,690 3.50 3.64 3.45 0 0 0
29/07/2015
3.50
 207,550 3.50 3.54 3.45 10,000 30,000 -0.2
28/07/2015
3.50
 732,140 3.59 3.64 3.50 1,500 191,000 -1.5
27/07/2015
3.59
 202,860 3.54 3.59 3.50 0 0 0
24/07/2015
3.54
 960,320 3.64 3.64 3.50 3,000 213,800 -1.6
23/07/2015
3.64
 350,300 3.68 3.73 3.64 2,000 69,000 -0.5
22/07/2015
3.68
 278,220 3.68 3.73 3.68 0 0 0
21/07/2015
3.68
 420,420 3.73 3.73 3.68 10,000 0 0.1
20/07/2015
3.73
 280,760 3.77 3.77 3.68 8,800 0 0.1
17/07/2015
3.77
 309,580 3.77 3.77 3.73 13,330 0 0.1
16/07/2015
3.77
 453,690 3.73 3.77 3.68 0 0 0
15/07/2015
3.73
 285,730 3.82 3.82 3.73 34,000 0 0.3
14/07/2015
3.82
 1,020,450 3.73 3.91 3.73 0 0 0
13/07/2015
3.73
 568,490 3.73 3.82 3.68 0 0 0
10/07/2015
3.73
 728,670 3.77 3.82 3.73 0 0 0
09/07/2015
3.77
 343,980 3.73 3.77 3.68 0 0 0
08/07/2015
3.73
 465,740 3.82 3.82 3.73 0 480 -0.0
07/07/2015
3.82
 698,570 3.77 3.82 3.73 0 1,120 -0.0
06/07/2015
3.77
 521,550 3.77 3.82 3.73 0 0 0
03/07/2015
3.77
 409,780 3.77 3.82 3.73 0 2,210 -0.0
02/07/2015
3.77
 522,850 3.73 3.77 3.68 0 0 0
01/07/2015
3.73
 496,820 3.68 3.77 3.68 0 0 0
30/06/2015
3.68
 1,016,180 3.82 3.82 3.68 0 0 0
29/06/2015
3.82
 436,760 3.87 3.87 3.77 0 15,330 -0.1
26/06/2015
3.87
 352,850 3.96 3.96 3.87 5,000 0 0.0
25/06/2015
3.96
 2,119,480 3.82 4.00 3.82 10,000 0 0.1
24/06/2015
3.82
 385,450 3.82 3.87 3.82 0 0 0
23/06/2015
3.82
 235,210 3.87 3.91 3.82 0 0 0
22/06/2015
3.87
 791,360 3.77 3.91 3.82 0 0 0
19/06/2015
3.77
 578,510 3.77 3.87 3.73 10,000 0 0.1
18/06/2015
3.77
 358,910 3.77 3.87 3.77 0 0 0
17/06/2015
3.77
 688,950 3.77 3.87 3.73 0 0 0
16/06/2015
3.77
 695,240 3.87 3.91 3.77 10,000 0 0.1
15/06/2015
3.87
 731,050 4.00 4.00 3.87 5,000 0 0.0
12/06/2015
4.00
 1,449,710 3.91 4.10 3.91 15,000 8,000 0.1
11/06/2015
3.91
 1,091,100 3.87 4.00 3.87 0 3,000 -0.0
10/06/2015
3.87
 2,206,410 3.64 3.87 3.64 0 29,000 -0.2
09/06/2015
3.64
 813,890 3.73 3.77 3.64 0 9,000 -0.1
08/06/2015
3.73
 900,330 3.82 3.87 3.73 0 0 0
05/06/2015
3.82
 868,410 3.82 3.87 3.77 0 3,000 -0.0
04/06/2015
3.82
 625,500 3.77 3.82 3.73 3,000 0 0.0
03/06/2015
3.77
 680,220 3.73 3.77 3.68 0 0 0
02/06/2015
3.73
 773,740 3.82 3.82 3.73 0 65,000 -0.5
01/06/2015
3.82
 2,105,960 3.73 3.96 3.73 0 25,000 -0.2
29/05/2015
3.73
 1,164,810 3.68 3.77 3.64 0 0 0
28/05/2015
3.68
 1,005,650 3.59 3.73 3.50 0 0 0
27/05/2015
3.59
 550,540 3.54 3.59 3.50 0 500 -0.0
26/05/2015
3.54
 635,830 3.54 3.59 3.50 5,000 0 0.0
25/05/2015
3.54
 363,310 3.54 3.59 3.50 5,000 0 0.0
22/05/2015
3.54
 627,580 3.45 3.54 3.45 0 1,500 -0.0
21/05/2015
3.45
 842,420 3.27 3.45 3.27 0 0 0
20/05/2015
3.27
 432,380 3.08 3.27 3.08 0 0 0
19/05/2015
3.08
 243,370 3.04 3.08 2.99 0 0 0
18/05/2015
3.04
 148,220 3.13 3.13 2.99 0 0 0
15/05/2015
3.13
 76,540 3.22 3.22 3.13 0 0 0
14/05/2015
3.22
 201,230 3.22 3.22 3.13 0 0 0
13/05/2015
3.22
 85,390 3.22 3.22 3.18 5,000 0 0.0
12/05/2015
3.22
 169,610 3.27 3.27 3.18 78,980 0 0.6
11/05/2015
3.27
 143,940 3.31 3.31 3.27 5,000 0 0.0
08/05/2015
3.31
 147,940 3.27 3.31 3.22 0 0 0
07/05/2015
3.27
 79,630 3.13 3.27 3.13 0 5,000 -0.0
06/05/2015
3.13
 187,210 3.31 3.31 3.13 10,000 0 0.1
05/05/2015
3.31
 279,920 3.22 3.31 3.08 0 0 0
04/05/2015
3.22
 488,330 3.45 3.45 3.22 2,000 0 0.0
27/04/2015
3.45
 91,770 3.50 3.54 3.45 5,000 0 0.0
24/04/2015
3.50
 158,560 3.54 3.54 3.50 4,000 0 0.0
23/04/2015
3.54
 315,170 3.45 3.54 3.45 8,000 47,000 -0.3
22/04/2015
3.45
 161,600 3.54 3.54 3.45 0 0 0
21/04/2015
3.54
 266,350 3.59 3.59 3.50 0 0 0
20/04/2015
3.59
 740,980 3.45 3.59 3.45 0 0 0
17/04/2015
3.45
 208,900 3.50 3.50 3.45 0 15,000 -0.1
16/04/2015
3.50
 502,060 3.50 3.59 3.45 0 127,640 -1.0
15/04/2015
3.50
 264,240 3.36 3.50 3.36 0 0 0
14/04/2015
3.36
 306,140 3.45 3.50 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |