CTCP Licogi 16 (lcg)

9.97
-0.08
(-0.80%)
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)
11/11/2014
4.33
 741,530 4.28 4.37 4.23 0 0 0
10/11/2014
4.28
 547,780 4.33 4.37 4.23 0 0 0
07/11/2014
4.33
 776,260 4.19 4.33 4.19 0 0 0
06/11/2014
4.19
 469,500 4.19 4.28 4.19 5,000 0 0.0
05/11/2014
4.19
 432,300 4.19 4.23 4.14 10,000 0 0.1
04/11/2014
4.19
 452,950 4.19 4.23 4.14 500 0 0.0
03/11/2014
4.19
 417,450 4.23 4.28 4.14 0 0 0
31/10/2014
4.23
 572,880 4.10 4.23 4.05 0 7,950 -0.1
30/10/2014
4.10
 376,390 4.10 4.14 4.05 1,000 0 0.0
29/10/2014
4.10
 655,630 4.00 4.14 4.00 15,000 0 0.1
28/10/2014
4.00
 432,270 3.91 4.00 3.87 5,000 500 0.0
27/10/2014
3.91
 1,126,100 4.10 4.10 3.91 9,000 0 0.1
24/10/2014
4.10
 718,900 4.14 4.23 4.05 5,000 0 0.0
23/10/2014
4.14
 1,409,240 4.28 4.28 4.10 5,000 45,000 -0.4
22/10/2014
4.28
 739,410 4.19 4.33 4.23 0 0 0
21/10/2014
4.19
 686,770 4.19 4.23 4.10 0 40 -0.0
20/10/2014
4.19
 447,560 4.23 4.28 4.14 500 0 0.0
17/10/2014
4.23
 1,012,400 4.14 4.28 4.10 0 60,000 -0.5
16/10/2014
4.14
 1,805,850 4.37 4.37 4.10 0 0 0
15/10/2014
4.37
 1,527,000 4.37 4.42 4.28 1,000 14,000 -0.1
14/10/2014
4.37
 1,372,820 4.60 4.60 4.37 0 0 0
13/10/2014
4.60
 940,340 4.56 4.60 4.46 0 3,500 -0.0
10/10/2014
4.56
 3,342,500 4.46 4.69 4.33 50,000 15,000 0.3
09/10/2014
4.46
 1,110,150 4.56 4.65 4.46 0 5,440 -0.1
08/10/2014
4.56
 1,710,570 4.65 4.69 4.51 0 0 0
07/10/2014
4.65
 2,447,910 4.69 4.79 4.65 0 0 0
06/10/2014
4.69
 2,999,540 4.42 4.69 4.51 0 0 0
03/10/2014
4.42
 1,812,640 4.51 4.51 4.42 0 0 0
02/10/2014
4.51
 4,546,810 4.23 4.51 4.23 2,500 30,200 -0.3
01/10/2014
4.23
 1,834,960 4.19 4.33 4.19 0 135,840 -1.2
30/09/2014
4.19
 2,426,680 4.05 4.19 4.00 0 100,000 -0.9
29/09/2014
4.05
 911,810 4.05 4.14 4.05 0 0 0
26/09/2014
4.05
 956,940 4.05 4.14 4.05 0 110,000 -1.0
25/09/2014
4.05
 1,049,600 4.05 4.10 3.91 0 95,000 -0.8
24/09/2014
4.05
 986,720 4.05 4.14 4.00 0 0 0
23/09/2014
4.05
 729,630 4.00 4.10 3.96 4,000 0 0.0
22/09/2014
4.00
 356,370 4.05 4.14 4.00 2,000 0 0.0
19/09/2014
4.05
 605,350 4.10 4.14 4.00 0 3,000 -0.0
18/09/2014
4.10
 1,883,950 4.14 4.23 4.00 30,000 11,890 0.2
17/09/2014
4.14
 1,848,690 4.19 4.23 4.10 65,000 43,000 0.2
16/09/2014
4.19
 2,066,370 4.05 4.23 4.00 394,040 79,000 2.8
15/09/2014
4.05
 2,590,990 4.19 4.33 4.05 64,850 81,500 -0.2
12/09/2014
4.19
 2,225,660 3.96 4.19 3.96 437,920 212,000 2.0
11/09/2014
3.96
 791,520 3.96 4.00 3.87 20,000 3,990 0.1
10/09/2014
3.96
 1,261,330 3.87 3.96 3.77 0 2,800 -0.0
09/09/2014
3.87
 3,687,650 4.14 4.14 3.87 5,000 800,000 -6.9
08/09/2014
4.14
 2,302,000 4.19 4.28 4.10 6,010 245,000 -2.2
05/09/2014
4.19
 2,833,560 3.96 4.23 3.96 315,000 2,500 2.8
04/09/2014
3.96
 1,984,820 4.00 4.00 3.91 69,870 0 0.6
03/09/2014
4.00
 2,083,360 3.91 4.05 3.96 0 1,000 -0.0
29/08/2014
3.91
 1,166,290 3.82 3.96 3.82 0 10,000 -0.1
28/08/2014
3.82
 1,730,850 3.91 3.91 3.82 33,840 0 0.3
27/08/2014
3.91
 3,178,700 3.91 3.91 3.73 601,000 15,000 5.0
26/08/2014
3.91
 933,360 3.91 3.91 3.82 0 16,200 -0.1
25/08/2014
3.91
 2,711,300 3.77 3.96 3.82 110,000 5,000 0.9
22/08/2014
3.77
 2,466,180 3.77 3.91 3.77 0 5,000 -0.0
21/08/2014
3.77
 1,536,840 3.73 3.82 3.73 0 6,500 -0.1
20/08/2014
3.73
 713,810 3.73 3.77 3.68 0 0 0
19/08/2014
3.73
 3,333,890 3.73 3.82 3.73 20,000 1,000 0.2
18/08/2014
3.73
 1,764,350 3.77 3.82 3.68 0 0 0
15/08/2014
3.77
 1,693,940 3.64 3.77 3.68 1,000 5,000 -0.0
14/08/2014
3.64
 2,074,130 3.64 3.73 3.64 0 10,000 -0.1
13/08/2014
3.64
 1,416,980 3.59 3.64 3.50 0 510,000 -3.9
12/08/2014
3.59
 799,420 3.59 3.64 3.54 0 0 0
11/08/2014
3.59
 389,470 3.64 3.64 3.54 0 0 0
08/08/2014
3.64
 871,150 3.64 3.73 3.59 0 0 0
07/08/2014
3.64
 1,082,280 3.54 3.64 3.54 0 70,070 -0.5
06/08/2014
3.54
 855,080 3.54 3.68 3.50 0 0 0
05/08/2014
3.54
 346,670 3.45 3.54 3.45 2,800 270 0.0
04/08/2014
3.45
 416,570 3.50 3.54 3.45 0 0 0
01/08/2014
3.50
 283,960 3.54 3.54 3.45 0 150 -0.0
31/07/2014
3.54
 436,880 3.50 3.54 3.45 0 0 0
30/07/2014
3.50
 715,010 3.36 3.54 3.36 0 0 0
29/07/2014
3.36
 277,960 3.41 3.45 3.36 0 13,000 -0.1
28/07/2014
3.41
 1,251,200 3.50 3.50 3.31 10,000 4,000 0.0
25/07/2014
3.50
 413,450 3.59 3.64 3.50 0 0 0
24/07/2014
3.59
 357,480 3.59 3.64 3.59 0 10 -0.0
23/07/2014
3.59
 641,010 3.59 3.64 3.54 1,000 0 0.0
22/07/2014
3.59
 624,570 3.68 3.68 3.59 4,000 0 0.0
21/07/2014
3.68
 1,131,610 3.73 3.77 3.64 0 5,400 -0.0
18/07/2014
3.73
 1,607,620 3.68 3.77 3.64 0 2,500 -0.0
17/07/2014
3.68
 1,335,860 3.59 3.68 3.59 0 0 0
16/07/2014
3.59
 1,742,750 3.59 3.73 3.59 34,800 50 0.3
15/07/2014
3.59
 1,600,740 3.54 3.64 3.59 0 17,000 -0.1
14/07/2014
3.54
 582,310 3.54 3.59 3.50 0 0 0
11/07/2014
3.54
 1,355,850 3.59 3.59 3.50 2,040 0 0.0
10/07/2014
3.59
 2,873,430 3.64 3.64 3.50 90,000 10,350 0.6
09/07/2014
3.64
 1,568,230 3.68 3.73 3.59 0 200 -0.0
08/07/2014
3.68
 2,568,190 3.54 3.68 3.50 339,010 220 2.6
07/07/2014
3.54
 2,482,820 3.45 3.68 3.45 210,360 0 1.6
04/07/2014
3.45
 1,780,440 3.45 3.54 3.45 200 0 0.0
03/07/2014
3.45
 2,398,230 3.36 3.54 3.41 30,000 0 0.2
02/07/2014
3.36
 1,361,420 3.36 3.41 3.31 32,000 0 0.2
01/07/2014
3.36
 1,211,990 3.31 3.41 3.27 0 0 0
30/06/2014
3.31
 1,902,290 3.27 3.41 3.27 70,000 0 0.5
27/06/2014
3.27
 713,330 3.27 3.31 3.22 0 0 0
26/06/2014
3.27
 2,028,640 3.36 3.41 3.27 86,010 0 0.6
25/06/2014
3.36
 1,101,530 3.31 3.41 3.27 35,000 0 0.3
24/06/2014
3.31
 1,091,970 3.27 3.36 3.22 0 0 0
23/06/2014
3.27
 521,620 3.36 3.36 3.22 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |