CTCP Licogi 16 (lcg)

10.30
0
(0%)
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)
16/01/2014
2.85
 666,570 2.90 2.95 2.81 0 0 0
15/01/2014
2.90
 1,839,470 2.90 2.99 2.85 250,000 0 1.6
14/01/2014
2.90
 934,510 2.85 2.95 2.85 100,000 0 0.6
13/01/2014
2.85
 1,295,610 2.95 2.99 2.85 0 0 0
10/01/2014
2.95
 852,520 2.99 2.99 2.90 100,000 0 0.7
09/01/2014
2.99
 1,023,380 2.90 2.99 2.90 0 76,900 -0.5
08/01/2014
2.90
 454,480 2.95 2.95 2.90 0 0 0
07/01/2014
2.95
 516,120 2.99 3.04 2.95 100,000 60,600 0.3
06/01/2014
2.99
 851,650 2.90 3.04 2.85 109,000 0 0.7
03/01/2014
2.90
 728,340 2.90 2.95 2.85 0 0 0
02/01/2014
2.90
 637,830 2.95 2.99 2.90 0 0 0
31/12/2013
2.95
 486,750 2.85 2.99 2.85 0 0 0
30/12/2013
2.85
 1,284,930 2.99 2.99 2.85 107,000 0 0.7
27/12/2013
2.99
 1,103,400 3.04 3.08 2.99 0 0 0
26/12/2013
3.04
 760,310 3.08 3.13 3.04 0 0 0
25/12/2013
3.08
 790,160 3.08 3.18 3.08 0 0 0
24/12/2013
3.08
 797,990 3.18 3.18 3.08 0 0 0
23/12/2013
3.18
 1,888,730 3.13 3.27 3.13 0 0 0
20/12/2013
3.13
 1,645,700 3.13 3.22 3.08 0 0 0
19/12/2013
3.13
 1,849,330 3.08 3.22 3.08 0 0 0
18/12/2013
3.08
 803,770 3.13 3.18 3.04 0 0 0
17/12/2013
3.13
 2,666,660 2.95 3.13 2.95 0 0 0
16/12/2013
2.95
 596,390 2.95 2.99 2.90 0 0 0
13/12/2013
2.95
 442,330 2.95 2.99 2.90 0 500 -0.0
12/12/2013
2.95
 1,033,450 2.90 2.95 2.85 0 0 0
11/12/2013
2.90
 1,926,860 3.04 3.08 2.90 100,000 29,000 0.5
10/12/2013
3.04
 1,287,520 3.13 3.13 3.04 0 10,500 -0.1
09/12/2013
3.13
 1,691,000 3.22 3.22 3.08 60,000 8,000 0.4
06/12/2013
3.22
 981,180 3.27 3.27 3.22 400 0 0.0
05/12/2013
3.27
 1,205,450 3.22 3.27 3.18 5,000 0 0.0
04/12/2013
3.22
 3,081,380 3.18 3.31 3.13 12,000 0 0.1
03/12/2013
3.18
 1,806,220 3.18 3.27 3.13 8,000 0 0.1
02/12/2013
3.18
 802,760 3.13 3.22 3.08 70,000 0 0.5
29/11/2013
3.13
 1,637,390 3.22 3.22 3.08 60,000 0 0.4
28/11/2013
3.22
 1,882,790 3.13 3.31 3.13 30,000 0 0.2
27/11/2013
3.13
 2,064,050 3.22 3.27 3.13 25,000 0 0.2
26/11/2013
3.22
 1,873,790 3.04 3.22 3.04 0 8,500 -0.1
25/11/2013
3.04
 1,483,680 3.08 3.18 3.04 30,000 0 0.2
22/11/2013
3.08
 4,011,280 3.18 3.18 3.04 101,000 15,000 0.6
21/11/2013
3.18
 3,903,100 3.41 3.45 3.18 0 0 0
20/11/2013
3.41
 1,578,090 3.36 3.41 3.27 0 45,000 -0.3
19/11/2013
3.36
 2,349,300 3.22 3.41 3.18 0 385,000 -2.7
18/11/2013
3.22
 2,920,500 3.13 3.31 3.13 0 100,000 -0.7
15/11/2013
3.13
 3,651,320 3.18 3.22 3.04 10,000 250,000 -1.6
14/11/2013
3.18
 1,400,800 3.08 3.18 3.08 0 0 0
13/11/2013
3.08
 2,137,610 3.08 3.18 2.99 65,000 0 0.4
12/11/2013
3.08
 4,040,530 3.22 3.27 3.04 20,000 10,000 0.1
11/11/2013
3.22
 1,286,560 3.08 3.22 2.99 46,000 1,000 0.3
08/11/2013
3.08
 3,395,810 2.95 3.13 2.90 362,000 0 2.4
07/11/2013
2.95
 7,873,950 2.76 2.95 2.90 0 201,890 -1.3
06/11/2013
2.76
 473,340 2.62 2.76 2.76 0 0 0
05/11/2013
2.62
 1,421,650 2.49 2.62 2.58 0 100 -0.0
04/11/2013
2.49
 692,750 2.39 2.53 2.39 0 0 0
01/11/2013
2.39
 225,320 2.39 2.44 2.39 0 0 0
31/10/2013
2.39
 294,570 2.39 2.44 2.39 0 0 0
30/10/2013
2.39
 597,010 2.44 2.44 2.39 0 0 0
29/10/2013
2.44
 722,000 2.39 2.44 2.39 0 0 0
28/10/2013
2.39
 748,610 2.49 2.53 2.39 0 0 0
25/10/2013
2.49
 495,800 2.49 2.53 2.44 0 0 0
24/10/2013
2.49
 994,930 2.58 2.58 2.49 0 0 0
23/10/2013
2.58
 1,108,690 2.49 2.62 2.49 0 100 -0.0
22/10/2013
2.49
 658,990 2.58 2.58 2.49 0 20,000 -0.1
21/10/2013
2.58
 2,628,880 2.44 2.58 2.44 0 1,100 -0.0
18/10/2013
2.44
 1,264,500 2.39 2.49 2.35 0 0 0
17/10/2013
2.39
 942,400 2.44 2.49 2.39 0 150,000 -0.8
16/10/2013
2.44
 867,040 2.39 2.49 2.39 8,000 0 0.0
15/10/2013
2.39
 1,043,790 2.39 2.44 2.35 70,000 125,000 -0.3
14/10/2013
2.39
 778,180 2.39 2.44 2.35 150,000 0 0.8
11/10/2013
2.39
 617,120 2.49 2.53 2.39 0 0 0
10/10/2013
2.49
 1,091,100 2.53 2.62 2.44 0 0 0
09/10/2013
2.53
 2,686,280 2.39 2.53 2.35 193,340 220,340 -0.2
08/10/2013
2.39
 812,300 2.35 2.44 2.35 0 4,000 -0.0
07/10/2013
2.35
 490,120 2.39 2.44 2.35 10,000 860 0.0
04/10/2013
2.39
 392,980 2.39 2.44 2.35 0 0 0
03/10/2013
2.39
 630,120 2.49 2.49 2.39 0 11,250 -0.1
02/10/2013
2.49
 1,015,340 2.39 2.49 2.35 0 0 0
01/10/2013
2.39
 1,442,030 2.39 2.49 2.35 1,000 0 0.0
30/09/2013
2.39
 935,280 2.35 2.44 2.35 0 0 0
27/09/2013
2.35
 434,480 2.35 2.39 2.30 0 0 0
26/09/2013
2.35
 910,800 2.35 2.44 2.35 0 0 0
25/09/2013
2.35
 835,840 2.21 2.35 2.21 10,000 0 0.1
24/09/2013
2.21
 508,870 2.16 2.30 2.16 0 0 0
23/09/2013
2.16
 268,250 2.07 2.21 2.12 0 0 0
20/09/2013
2.07
 307,050 2.12 2.16 2.07 0 0 0
19/09/2013
2.12
 208,590 2.16 2.21 2.12 1,000 0 0.0
18/09/2013
2.16
 371,100 2.16 2.21 2.12 1,000 0 0.0
17/09/2013
2.16
 118,570 2.21 2.25 2.16 0 0 0
16/09/2013
2.21
 168,470 2.30 2.30 2.21 1,000 0 0.0
13/09/2013
2.30
 399,040 2.21 2.30 2.21 0 0 0
12/09/2013
2.21
 204,260 2.16 2.25 2.16 0 0 0
11/09/2013
2.16
 171,820 2.16 2.25 2.16 0 0 0
10/09/2013
2.16
 163,690 2.16 2.21 2.16 0 450 -0.0
09/09/2013
2.16
 420,150 2.21 2.21 2.12 0 0 0
06/09/2013
2.21
 147,200 2.30 2.30 2.21 0 0 0
05/09/2013
2.30
 227,320 2.16 2.30 2.16 0 0 0
04/09/2013
2.16
 447,630 2.25 2.25 2.16 0 0 0
03/09/2013
2.25
 433,760 2.30 2.30 2.25 0 0 0
30/08/2013
2.30
 233,840 2.25 2.30 2.25 0 0 0
29/08/2013
2.25
 435,530 2.25 2.30 2.21 0 0 0
28/08/2013
2.25
 813,450 2.35 2.35 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |