CTCP Licogi 16 (lcg)

10.30
-0.10
(-0.96%)
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)
27/08/2013
2.35
 396,920 2.44 2.44 2.35 0 0 0
26/08/2013
2.44
 248,010 2.39 2.44 2.35 0 0 0
23/08/2013
2.39
 661,890 2.44 2.49 2.35 10,000 11,250 -0.0
22/08/2013
2.44
 568,070 2.49 2.58 2.44 0 0 0
21/08/2013
2.49
 353,900 2.53 2.53 2.44 3,350 0 0.0
20/08/2013
2.53
 564,630 2.58 2.58 2.49 0 4,500 -0.0
19/08/2013
2.58
 360,920 2.53 2.62 2.49 0 12,000 -0.1
16/08/2013
2.53
 604,670 2.49 2.58 2.44 0 0 0
15/08/2013
2.49
 894,920 2.49 2.53 2.39 0 0 0
14/08/2013
2.49
 245,350 2.39 2.49 2.35 0 0 0
13/08/2013
2.39
 181,280 2.44 2.49 2.39 0 4,120 -0.0
12/08/2013
2.44
 176,590 2.44 2.49 2.44 0 0 0
09/08/2013
2.44
 198,770 2.44 2.49 2.39 0 7,500 -0.0
08/08/2013
2.44
 228,460 2.49 2.53 2.44 0 30,000 -0.2
07/08/2013
2.49
 230,310 2.53 2.58 2.49 0 0 0
06/08/2013
2.53
 226,950 2.53 2.58 2.49 0 0 0
05/08/2013
2.53
 332,520 2.58 2.58 2.49 10,000 0 0.1
02/08/2013
2.58
 177,620 2.53 2.58 2.53 800 0 0.0
01/08/2013
2.53
 265,500 2.49 2.58 2.49 0 0 0
31/07/2013
2.49
 247,540 2.49 2.53 2.49 0 0 0
30/07/2013
2.49
 141,970 2.53 2.58 2.49 0 0 0
29/07/2013
2.53
 167,050 2.58 2.58 2.49 10,350 750 0.1
26/07/2013
2.58
 374,760 2.58 2.67 2.53 0 0 0
25/07/2013
2.58
 283,840 2.67 2.72 2.58 0 4,680 -0.0
24/07/2013
2.67
 356,280 2.76 2.76 2.62 15,000 0 0.1
23/07/2013
2.76
 504,580 2.76 2.81 2.72 66,300 0 0.4
22/07/2013
2.76
 397,830 2.81 2.85 2.72 50,000 0 0.3
19/07/2013
2.81
 311,710 2.81 2.85 2.81 150,000 0 0.9
18/07/2013
2.81
 467,020 2.85 2.85 2.76 70,000 0 0.4
17/07/2013
2.85
 274,510 2.85 2.90 2.81 6,000 27,450 -0.1
16/07/2013
2.85
 235,610 2.85 2.90 2.81 0 0 0
15/07/2013
2.85
 375,510 2.90 2.95 2.85 0 0 0
12/07/2013
2.90
 467,600 2.81 2.90 2.81 0 0 0
11/07/2013
2.81
 168,750 2.76 2.81 2.76 0 0 0
10/07/2013
2.76
 312,040 2.76 2.85 2.76 6,000 0 0.0
09/07/2013
2.76
 296,530 2.81 2.85 2.76 0 0 0
08/07/2013
2.81
 269,000 2.81 2.85 2.81 0 0 0
05/07/2013
2.81
 591,500 2.85 2.90 2.81 0 7,000 -0.0
04/07/2013
2.85
 370,680 2.85 2.90 2.85 0 0 0
03/07/2013
2.85
 338,800 2.90 2.95 2.85 0 17,420 -0.1
02/07/2013
2.90
 523,310 2.85 2.95 2.85 16,900 0 0.1
01/07/2013
2.85
 325,980 2.90 2.90 2.81 0 100 -0.0
28/06/2013
2.90
 585,300 2.95 2.99 2.90 0 4,500 -0.0
27/06/2013
2.95
 648,910 2.90 2.99 2.90 0 1,120 -0.0
26/06/2013
2.90
 756,250 2.81 2.95 2.81 12,600 9,000 0.0
25/06/2013
2.81
 1,104,210 2.95 2.95 2.76 20,000 1,010 0.1
24/06/2013
2.95
 596,720 2.99 3.04 2.95 21,500 10 0.1
21/06/2013
2.99
 1,384,450 2.99 3.08 2.90 481,990 3,400 3.1
20/06/2013
2.99
 1,454,640 2.95 3.08 2.90 580,730 13,000 3.7
19/06/2013
2.95
 539,860 2.95 2.99 2.90 500 0 0.0
18/06/2013
2.95
 1,097,120 2.99 2.99 2.90 11,900 60,200 -0.3
17/06/2013
2.99
 2,036,630 3.13 3.13 2.95 32,500 920,130 -5.8
14/06/2013
3.13
 665,160 3.18 3.22 3.13 7,000 0 0.0
13/06/2013
3.18
 1,783,960 3.13 3.22 3.13 30 0 0.0
12/06/2013
3.13
 2,079,030 2.95 3.13 2.99 200,000 230,000 -0.2
11/06/2013
2.95
 685,350 2.99 3.04 2.90 18,000 0 0.1
10/06/2013
2.99
 1,060,880 3.04 3.08 2.99 35,000 15,820 0.1
07/06/2013
3.04
 606,170 3.04 3.13 3.04 39,000 40,000 -0.0
06/06/2013
3.04
 1,104,740 2.99 3.08 2.95 80,000 38,000 0.3
05/06/2013
2.99
 790,780 2.99 3.04 2.95 23,700 0 0.2
04/06/2013
2.99
 1,386,490 3.08 3.13 2.99 10,500 1,860 0.1
03/06/2013
3.08
 1,090,500 3.08 3.18 3.08 32,000 0 0.2
31/05/2013
3.08
 1,650,450 3.18 3.31 3.08 56,900 540 0.4
30/05/2013
3.18
 1,394,430 3.13 3.18 3.04 0 191,800 -1.3
29/05/2013
3.13
 2,053,810 3.22 3.31 3.08 21,900 12,300 0.1
28/05/2013
3.22
 1,530,810 3.22 3.27 3.13 37,990 0 0.3
27/05/2013
3.22
 1,968,480 3.04 3.22 3.13 0 30,000 -0.2
24/05/2013
3.04
 1,126,120 2.99 3.13 2.99 6,400 5,000 0.0
23/05/2013
2.99
 4,411,580 2.85 3.04 2.85 93,300 118,000 -0.2
22/05/2013
2.85
 1,852,710 2.85 2.90 2.85 94,400 6,000 0.6
21/05/2013
2.85
 1,299,450 2.76 2.90 2.81 62,000 5,000 0.4
20/05/2013
2.76
 705,080 2.72 2.81 2.62 29,260 0 0.2
17/05/2013
2.72
 1,756,690 2.81 2.81 2.67 85,100 0 0.5
16/05/2013
2.81
 1,338,940 2.85 2.95 2.81 121,200 0 0.8
15/05/2013
2.85
 1,234,350 2.81 2.95 2.76 154,000 10,000 0.9
14/05/2013
2.81
 1,114,480 2.90 2.90 2.76 0 0 0
13/05/2013
2.90
 942,490 2.81 2.95 2.85 1,000 153,000 -0.9
10/05/2013
2.81
 1,317,410 2.90 2.99 2.81 2,500 42,000 -0.2
09/05/2013
2.90
 1,839,300 2.76 2.95 2.76 95,500 36,800 0.4
08/05/2013
2.76
 882,110 2.81 2.85 2.72 131,000 0 0.8
07/05/2013
2.81
 1,385,420 2.85 2.95 2.76 136,940 0 0.8
06/05/2013
2.85
 1,835,520 2.67 2.85 2.76 40,000 9,500 0.2
03/05/2013
2.67
 587,400 2.53 2.67 2.53 0 10,000 -0.1
02/05/2013
2.53
 349,080 2.58 2.62 2.53 0 0 0
26/04/2013
2.58
 616,290 2.67 2.72 2.58 50,000 0 0.3
25/04/2013
2.67
 1,398,580 2.53 2.67 2.53 132,000 100,000 0.2
24/04/2013
2.53
 512,290 2.53 2.58 2.49 0 0 0
23/04/2013
2.53
 578,600 2.49 2.58 2.49 60,000 0 0.3
22/04/2013
2.49
 789,010 2.58 2.58 2.49 700 0 0.0
18/04/2013
2.58
 782,850 2.62 2.62 2.53 110,000 10,000 0.6
17/04/2013
2.62
 1,525,640 2.53 2.67 2.53 110,000 0 0.6
16/04/2013
2.53
 1,612,790 2.49 2.62 2.35 45,000 0 0.2
15/04/2013
2.49
 1,715,650 2.67 2.67 2.49 0 0 0
12/04/2013
2.67
 1,342,150 2.85 2.85 2.67 5,000 0 0.0
11/04/2013
2.85
 641,860 2.85 2.90 2.81 5,000 0 0.0
10/04/2013
2.85
 1,014,240 2.99 3.04 2.85 100,000 0 0.6
09/04/2013
2.99
 1,661,020 2.81 2.99 2.85 250,000 10 1.6
08/04/2013
2.81
 1,048,450 2.95 2.99 2.81 7,000 20,000 -0.1
05/04/2013
2.95
 2,712,210 2.99 2.99 2.81 60,000 0 0.4
04/04/2013
2.99
 1,258,690 3.18 3.18 2.99 38,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |