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
(2024-10-14) 		-0.55 -5.02% 25,535,700 -31,331 -0.3
10.35
10.95
10.40
2 tháng
(2024-09-16) 		-0.15 -1.42% 64,310,900 -129,319 -1.4
10.35
11.25
10.40
3 tháng
(2024-08-15) 		-0.10 -0.95% 114,474,700 101,773 1.0
10.35
11.30
10.40
6 tháng
(2024-05-17) 		-1.14 -9.92% 254,984,300 -283,816 -3.0
9.72
11.69
10.40
12 tháng
(2023-11-20) 		-1.14 -9.92% 907,281,400 18,357 -0.7
9.72
13.50
10.40
24 tháng
(2022-11-24) 		5.74 123.34% 2,950,789,600 -308,527 -7.6
4.66
14.22
10.40
36 tháng
(2021-11-29) 		-7.16 -40.79% 4,207,533,200 -1,484,992 -33.5
4.13
20.84
10.40
60 tháng
(2019-12-10) 		5.58 115.68% 5,561,727,590 -34,132,180 -498.5
2.11
20.84
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
3.18
 1,254,760 3.18 3.27 3.08 0 0 0
02/04/2013
3.18
 1,687,880 3.18 3.31 3.18 0 38,000 -0.3
01/04/2013
3.18
 3,466,290 3.27 3.27 3.08 38,000 0 0.3
29/03/2013
3.27
 809,820 3.31 3.31 3.18 0 0 0
28/03/2013
3.31
 1,091,150 3.41 3.45 3.31 0 5,000 -0.0
27/03/2013
3.41
 482,850 3.45 3.50 3.36 0 0 0
26/03/2013
3.45
 539,830 3.45 3.54 3.41 0 0 0
25/03/2013
3.45
 554,320 3.45 3.50 3.41 0 10,000 -0.1
22/03/2013
3.45
 1,222,800 3.54 3.59 3.41 0 14,380 -0.1
21/03/2013
3.54
 856,130 3.64 3.68 3.50 0 0 0
20/03/2013
3.64
 848,600 3.54 3.68 3.50 61,430 0 0.5
19/03/2013
3.54
 817,880 3.54 3.59 3.50 82,570 0 0.6
18/03/2013
3.54
 1,176,830 3.68 3.73 3.54 5,380 410,000 -3.2
15/03/2013
3.68
 1,209,100 3.68 3.73 3.59 29,470 20,000 0.1
14/03/2013
3.68
 2,340,930 3.54 3.73 3.50 170,100 0 1.3
13/03/2013
3.54
 976,030 3.64 3.73 3.54 200,000 10 1.5
12/03/2013
3.64
 3,199,560 3.73 3.82 3.50 160,000 3,370 1.2
11/03/2013
3.73
 3,966,510 3.50 3.73 3.45 0 0 0
08/03/2013
3.50
 894,230 3.45 3.54 3.45 20,000 0 0.2
07/03/2013
3.45
 758,060 3.54 3.59 3.41 0 0 0
06/03/2013
3.54
 1,427,540 3.41 3.59 3.41 0 0 0
05/03/2013
3.41
 3,043,470 3.64 3.64 3.41 133,000 0 1.1
04/03/2013
3.64
 1,809,040 3.87 3.87 3.64 5,100 0 0.0
01/03/2013
3.87
 712,460 3.91 3.96 3.82 5,000 0 0.0
28/02/2013
3.91
 992,760 3.91 4.00 3.87 0 0 0
27/02/2013
3.91
 1,748,580 3.96 4.00 3.68 400 0 0.0
26/02/2013
3.96
 1,830,000 4.23 4.23 3.96 5,000 30,000 -0.2
25/02/2013
4.23
 1,080,550 4.10 4.33 4.14 0 0 0
22/02/2013
4.10
 3,245,320 4.37 4.46 4.10 5,450 1,000 0.0
21/02/2013
4.37
 2,504,290 4.69 4.74 4.37 0 0 0
20/02/2013
4.69
 1,700,110 4.51 4.74 4.46 0 0 0
19/02/2013
4.51
 3,773,310 4.42 4.69 4.33 0 500 -0.0
18/02/2013
4.42
 1,482,390 4.37 4.56 4.33 75,320 5,450 0.7
08/02/2013
4.37
 1,341,940 4.37 4.51 4.33 12,100 0 0.1
07/02/2013
4.37
 3,687,110 4.10 4.37 4.28 0 39,990 -0.4
06/02/2013
4.10
 1,135,060 3.87 4.10 3.91 0 0 0
05/02/2013
3.87
 850,910 3.91 3.91 3.82 0 0 0
04/02/2013
3.91
 980,540 3.87 3.96 3.82 0 0 0
01/02/2013
3.87
 825,000 3.87 3.91 3.77 106,000 150 0.9
31/01/2013
3.87
 1,394,930 3.96 4.00 3.87 100,000 0 0.8
30/01/2013
3.96
 4,069,090 3.73 3.96 3.73 0 0 0
29/01/2013
3.73
 1,295,250 3.77 3.82 3.73 0 5,000 -0.0
28/01/2013
3.77
 2,037,690 3.73 3.91 3.73 0 0 0
25/01/2013
3.73
 2,020,820 3.59 3.77 3.64 0 0 0
24/01/2013
3.59
 1,535,830 3.45 3.68 3.50 0 330 -0.0
23/01/2013
3.45
 752,720 3.50 3.59 3.36 0 0 0
22/01/2013
3.50
 1,144,030 3.64 3.73 3.45 0 15,600 -0.1
21/01/2013
3.64
 1,086,870 3.68 3.68 3.54 30,000 0 0.2
18/01/2013
3.68
 1,569,120 3.82 3.82 3.64 31,500 3,000 0.2
17/01/2013
3.82
 1,758,950 3.96 4.05 3.77 30,000 0 0.3
16/01/2013
3.96
 2,326,300 3.87 4.10 3.96 62,800 5,000 0.5
15/01/2013
3.87
 2,909,270 3.64 3.87 3.68 11,250 15,000 -0.0
14/01/2013
3.64
 601,350 3.73 3.73 3.59 33,750 0 0.3
11/01/2013
3.73
 1,525,460 3.68 3.82 3.68 9,780 5,000 0.0
10/01/2013
3.68
 822,020 3.54 3.68 3.50 0 10,000 -0.1
09/01/2013
3.54
 2,610,110 3.68 3.87 3.54 58,800 205,000 -1.2
08/01/2013
3.68
 2,008,940 3.59 3.73 3.59 0 20,000 -0.2
07/01/2013
3.59
 1,680,960 3.68 3.77 3.59 5,360 0 0.0
04/01/2013
3.68
 2,231,220 3.59 3.73 3.50 200,000 100,950 0.8
03/01/2013
3.59
 2,095,330 3.77 3.77 3.59 50,000 300 0.4
02/01/2013
3.77
 2,132,540 3.64 3.77 3.64 6,000 5,000 0.0
28/12/2012
3.64
 1,331,340 3.54 3.68 3.50 1,500 0 0.0
27/12/2012
3.54
 1,674,950 3.50 3.64 3.54 0 1,000 -0.0
26/12/2012
3.50
 1,910,410 3.36 3.50 3.31 0 0 0
25/12/2012
3.36
 1,114,680 3.36 3.45 3.31 0 0 0
24/12/2012
3.36
 977,740 3.31 3.41 3.31 0 0 0
21/12/2012
3.31
 925,100 3.36 3.41 3.27 0 0 0
20/12/2012
3.36
 2,911,050 3.31 3.45 3.36 0 35,920 -0.3
19/12/2012
3.31
 2,045,540 3.18 3.31 3.31 0 0 0
18/12/2012
3.18
 1,293,580 3.22 3.27 3.13 0 0 0
17/12/2012
3.22
 1,099,690 3.13 3.27 3.18 0 0 0
14/12/2012
3.13
 575,420 3.13 3.22 3.13 1,000 20,000 -0.1
13/12/2012
3.13
 1,610,030 3.22 3.27 3.13 4,000 36,450 -0.2
12/12/2012
3.22
 2,232,690 3.13 3.27 3.13 5,000 52,000 -0.3
11/12/2012
3.13
 660,770 3.22 3.27 3.13 3,500 52,000 -0.3
10/12/2012
3.22
 1,358,560 3.08 3.22 3.08 3,500 52,000 -0.3
07/12/2012
3.08
 468,770 3.08 3.18 3.08 0 0 0
06/12/2012
3.08
 661,890 3.08 3.13 3.04 30,000 0 0.2
05/12/2012
3.08
 934,050 3.04 3.18 3.04 0 0 0
04/12/2012
3.04
 914,790 2.90 3.04 2.90 0 0 0
03/12/2012
2.90
 334,780 2.90 2.95 2.85 10,000 0 0.1
30/11/2012
2.90
 372,270 2.85 2.95 2.85 0 0 0
29/11/2012
2.85
 208,380 2.85 2.95 2.85 0 2,970 -0.0
28/11/2012
2.85
 285,270 2.90 2.95 2.85 0 0 0
27/11/2012
2.90
 196,430 2.90 2.90 2.85 0 0 0
26/11/2012
2.90
 334,050 2.90 2.90 2.85 0 2,000 -0.0
23/11/2012
2.90
 211,080 2.95 2.95 2.90 3,000 0 0.0
22/11/2012
2.95
 280,560 2.90 2.99 2.90 0 0 0
21/11/2012
2.90
 164,830 2.95 2.95 2.90 0 0 0
20/11/2012
2.95
 416,090 2.85 2.99 2.90 0 900 -0.0
19/11/2012
2.85
 366,950 2.95 2.99 2.85 600 0 0.0
16/11/2012
2.95
 359,990 2.95 2.99 2.90 10,000 0 0.1
15/11/2012
2.95
 464,340 2.99 3.04 2.90 0 0 0
14/11/2012
2.99
 673,800 3.04 3.13 2.99 0 0 0
13/11/2012
3.04
 1,913,370 2.99 3.13 2.99 0 10,000 -0.1
12/11/2012
2.99
 802,450 2.85 2.99 2.85 0 0 0
09/11/2012
2.85
 654,060 2.76 2.85 2.76 0 0 0
08/11/2012
2.76
 220,100 2.81 2.81 2.76 0 25,000 -0.2
07/11/2012
2.81
 315,460 2.72 2.81 2.72 0 10,000 -0.1
06/11/2012
2.72
 208,580 2.76 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |