CTCP Licogi 16 (lcg)

10.05
0
(0%)

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
(2024-10-23)
-0.65 -6.07% 23,573,900 -92,484 -0.9
9.90
10.70
10.05
2 tháng
(2024-09-23)
-0.75 -6.94% 65,749,500 -212,184 -2.2
9.90
11.25
10.05
3 tháng
(2024-08-26)
-1.05 -9.46% 97,385,100 -261,684 -2.8
9.90
11.25
10.05
6 tháng
(2024-05-27)
-1.16 -10.36% 240,076,700 -257,534 -2.8
9.72
11.69
10.05
12 tháng
(2023-11-28)
-1.30 -11.49% 881,629,600 49,168 -0.3
9.72
13.50
10.05
24 tháng
(2022-12-05)
3.38 50.78% 2,918,804,700 -194,905 -6.6
5.77
14.22
10.05
36 tháng
(2021-12-08)
-7.80 -43.70% 4,164,425,500 -1,452,481 -32.6
4.13
20.84
10.05
60 tháng
(2019-12-19)
5.40 116.35% 5,565,137,500 -34,896,839 -505.0
2.11
20.84
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |