CTCP Licogi 16 (lcg)

9.93
-0.12
(-1.19%)
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)
20/06/2014
3.36
 3,360,980 3.18 3.36 3.31 0 0 0
19/06/2014
3.18
 2,087,260 3.31 3.31 3.13 43,000 10 0.3
18/06/2014
3.31
 1,383,900 3.36 3.41 3.27 19,010 0 0.1
17/06/2014
3.36
 1,796,890 3.22 3.36 3.18 0 0 0
16/06/2014
3.22
 1,932,340 3.08 3.22 3.13 33,010 0 0.2
13/06/2014
3.08
 678,180 3.13 3.18 3.08 1,710 130,000 -0.9
12/06/2014
3.13
 886,480 3.13 3.18 3.08 0 100,000 -0.7
11/06/2014
3.13
 658,490 2.99 3.13 2.99 0 0 0
10/06/2014
2.99
 833,700 3.13 3.18 2.99 0 0 0
09/06/2014
3.13
 1,706,300 3.18 3.27 3.13 49,000 0 0.3
06/06/2014
3.18
 1,491,400 3.04 3.18 3.04 0 0 0
05/06/2014
3.04
 692,890 3.04 3.13 2.95 57,000 0 0.4
04/06/2014
3.04
 1,159,310 3.04 3.08 2.95 5,000 0 0.0
03/06/2014
3.04
 3,564,680 2.95 3.13 2.99 0 0 0
02/06/2014
2.95
 921,830 3.08 3.08 2.95 42,300 71,000 -0.2
30/05/2014
3.08
 1,386,850 3.13 3.13 2.99 0 36,000 -0.2
29/05/2014
3.13
 1,429,820 3.18 3.27 3.08 40,200 0 0.3
28/05/2014
3.18
 1,612,070 3.18 3.31 3.13 6,000 10,000 -0.0
27/05/2014
3.18
 4,278,700 2.99 3.18 2.90 30,000 0 0.2
26/05/2014
2.99
 572,370 2.90 2.99 2.81 0 0 0
23/05/2014
2.90
 626,770 2.95 2.95 2.85 50,000 0 0.3
22/05/2014
2.95
 1,184,720 3.08 3.08 2.90 60,000 62,550 -0.0
21/05/2014
3.08
 1,936,740 2.90 3.08 2.81 62,400 0 0.4
20/05/2014
2.90
 1,693,070 2.81 2.90 2.72 35,170 1,420 0.2
19/05/2014
2.81
 1,050,550 2.72 2.90 2.72 28,400 0 0.2
16/05/2014
2.72
 703,980 2.58 2.72 2.58 197,920 2,000 1.1
15/05/2014
2.58
 1,342,080 2.67 2.85 2.53 110,000 118,190 -0.1
14/05/2014
2.67
 782,750 2.53 2.67 2.58 50,000 150,000 -0.6
13/05/2014
2.53
 900,790 2.53 2.67 2.44 130,000 100,000 0.2
12/05/2014
2.53
 1,536,960 2.72 2.81 2.53 60,000 0 0.3
09/05/2014
2.72
 844,530 2.76 2.85 2.62 0 0 0
08/05/2014
2.76
 697,100 2.95 2.95 2.76 25,500 0 0.2
07/05/2014
2.95
 232,750 2.99 3.04 2.90 0 0 0
06/05/2014
2.99
 1,518,680 3.08 3.08 2.90 185,000 15,000 1.1
05/05/2014
3.08
 751,080 3.31 3.31 3.08 0 43,000 -0.3
29/04/2014
3.31
 201,910 3.31 3.31 3.22 0 35,000 -0.2
28/04/2014
3.31
 452,380 3.31 3.36 3.22 1,000 0 0.0
25/04/2014
3.31
 678,960 3.22 3.36 3.27 0 0 0
24/04/2014
3.22
 477,900 3.22 3.31 3.22 0 0 0
23/04/2014
3.22
 444,450 3.31 3.41 3.22 0 0 0
22/04/2014
3.31
 1,124,700 3.13 3.31 3.13 15,000 10,950 0.0
21/04/2014
3.13
 945,640 3.31 3.36 3.13 0 0 0
18/04/2014
3.31
 1,317,930 3.54 3.54 3.31 500 0 0.0
17/04/2014
3.54
 564,100 3.54 3.64 3.54 0 3,870 -0.0
16/04/2014
3.54
 736,050 3.59 3.59 3.41 0 100 -0.0
15/04/2014
3.59
 1,393,580 3.82 3.82 3.59 0 50,000 -0.4
14/04/2014
3.82
 3,230,630 3.64 3.87 3.82 0 0 0
11/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
10/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
08/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
07/04/2014
3.64
 1,129,850 3.54 3.64 3.54 0 0 0
04/04/2014
3.54
 1,253,660 3.59 3.68 3.50 0 0 0
03/04/2014
3.59
 1,566,070 3.36 3.59 3.41 0 10,300 -0.1
02/04/2014
3.36
 2,891,540 3.45 3.50 3.31 2,050 45,790 -0.3
01/04/2014
3.45
 2,354,040 3.68 3.68 3.45 200 0 0.0
31/03/2014
3.68
 1,380,430 3.73 3.82 3.68 0 181,010 -1.5
28/03/2014
3.73
 1,110,420 3.82 3.91 3.73 10,000 50,000 -0.3
27/03/2014
3.82
 1,068,180 3.77 3.82 3.64 0 0 0
26/03/2014
3.77
 3,050,880 3.91 4.00 3.73 45,200 52,880 -0.1
25/03/2014
3.91
 2,839,880 4.05 4.10 3.87 80,350 5,500 0.7
24/03/2014
4.05
 2,654,980 3.87 4.10 3.87 300 116,700 -1.0
21/03/2014
3.87
 3,529,920 3.64 3.87 3.64 20,000 14,000 0.0
20/03/2014
3.64
 1,913,820 3.73 3.77 3.54 500 15,000 -0.1
19/03/2014
3.73
 3,423,930 3.64 3.73 3.59 300,100 8,200 2.3
18/03/2014
3.64
 2,352,150 3.73 3.77 3.64 0 92,000 -0.7
17/03/2014
3.73
 2,825,810 3.59 3.73 3.59 0 0 0
14/03/2014
3.59
 5,816,350 3.36 3.59 3.36 193,300 138,000 0.4
13/03/2014
3.36
 1,230,970 3.31 3.36 3.27 0 10 -0.0
12/03/2014
3.31
 4,792,550 3.22 3.41 3.22 39,400 1,000 0.3
11/03/2014
3.22
 2,203,430 3.22 3.31 3.18 5,000 0 0.0
10/03/2014
3.22
 1,535,290 3.13 3.27 3.08 20,010 0 0.1
07/03/2014
3.13
 2,255,340 3.18 3.22 3.08 101,750 21,400 0.6
06/03/2014
3.18
 2,763,750 3.04 3.22 2.99 50,000 0 0.3
05/03/2014
3.04
 1,626,310 3.08 3.13 3.04 263,000 336,800 -0.5
04/03/2014
3.08
 6,860,530 3.18 3.18 2.99 819,470 723,200 0.7
03/03/2014
3.18
 2,605,860 3.41 3.41 3.18 0 0 0
28/02/2014
3.41
 986,710 3.41 3.45 3.36 0 0 0
27/02/2014
3.41
 2,869,480 3.41 3.54 3.36 0 1,000 -0.0
26/02/2014
3.41
 1,921,790 3.41 3.45 3.31 5,000 0 0.0
25/02/2014
3.41
 1,453,670 3.41 3.45 3.36 0 10,010 -0.1
24/02/2014
3.41
 1,171,390 3.31 3.45 3.31 0 0 0
21/02/2014
3.31
 1,971,230 3.36 3.36 3.18 0 0 0
20/02/2014
3.36
 2,892,440 3.59 3.64 3.36 0 0 0
19/02/2014
3.59
 1,421,120 3.64 3.68 3.50 0 0 0
18/02/2014
3.64
 2,474,940 3.50 3.68 3.50 63,000 40,000 0.2
17/02/2014
3.50
 2,161,260 3.54 3.59 3.41 0 0 0
14/02/2014
3.54
 2,332,090 3.41 3.59 3.45 26,000 0 0.2
13/02/2014
3.41
 3,284,950 3.22 3.41 3.22 343,420 0 2.4
12/02/2014
3.22
 1,895,630 3.18 3.27 3.18 0 0 0
11/02/2014
3.18
 3,574,080 3.13 3.31 3.13 349,940 0 2.4
10/02/2014
3.13
 2,001,730 3.13 3.22 3.08 0 0 0
07/02/2014
3.13
 4,877,800 2.95 3.13 2.95 101,420 300,000 -1.4
06/02/2014
2.95
 548,840 2.85 2.95 2.85 0 0 0
27/01/2014
2.85
 341,610 2.81 2.85 2.76 0 0 0
24/01/2014
2.81
 523,330 2.85 2.85 2.76 0 0 0
23/01/2014
2.85
 575,270 2.76 2.85 2.72 0 0 0
22/01/2014
2.76
 670,410 2.76 2.85 2.76 0 0 0
21/01/2014
2.76
 797,440 2.72 2.81 2.72 0 50,000 -0.3
20/01/2014
2.72
 514,350 2.85 2.90 2.72 0 0 0
17/01/2014
2.85
 1,071,420 2.85 2.95 2.81 50,000 3,280 0.3

Chính sách bảo mật | Điều khoản sử dụng |