CTCP Licogi 16 (lcg)

10.35
-0.05
(-0.48%)
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)
02/11/2012
2.85
 708,940 2.99 2.99 2.85 5,000 0 0.0
01/11/2012
2.99
 143,970 2.99 3.04 2.99 0 10,000 -0.1
31/10/2012
2.99
 350,240 2.99 3.04 2.90 0 0 0
30/10/2012
2.99
 220,010 2.99 3.04 2.99 0 20,000 -0.1
29/10/2012
2.99
 239,680 3.04 3.04 2.95 0 0 0
26/10/2012
3.04
 326,470 3.04 3.04 2.95 34,370 0 0.2
25/10/2012
3.04
 2,091,050 3.13 3.13 2.99 50,000 0 0.3
24/10/2012
3.13
 260,350 3.18 3.22 3.13 29,990 0 0.2
23/10/2012
3.18
 415,300 3.22 3.22 3.18 0 2,250 -0.0
22/10/2012
3.22
 488,440 3.27 3.27 3.18 71,000 0 0.5
19/10/2012
3.27
 1,798,810 3.41 3.41 3.27 244,000 0 1.8
18/10/2012
3.41
 728,560 3.41 3.50 3.31 0 14,800 -0.1
17/10/2012
3.41
 567,510 3.41 3.50 3.41 0 450 -0.0
16/10/2012
3.41
 1,076,710 3.27 3.41 3.27 20,000 10,000 0.1
15/10/2012
3.27
 303,940 3.31 3.31 3.18 0 0 0
12/10/2012
3.31
 724,410 3.31 3.41 3.27 0 77,000 -0.6
11/10/2012
3.31
 960,380 3.31 3.45 3.31 0 32,370 -0.2
10/10/2012
3.31
 433,900 3.27 3.36 3.22 0 0 0
09/10/2012
3.27
 672,440 3.27 3.36 3.22 0 0 0
08/10/2012
3.27
 892,560 3.13 3.27 3.08 96,290 0 0.7
05/10/2012
3.13
 521,050 2.99 3.13 3.04 0 0 0
04/10/2012
2.99
 191,520 3.04 3.08 2.99 0 3,000 -0.0
03/10/2012
3.04
 624,380 2.99 3.13 2.95 14,800 0 0.1
02/10/2012
2.99
 453,070 3.04 3.08 2.90 0 0 0
01/10/2012
3.04
 775,750 3.18 3.18 3.04 25,950 15,000 0.1
28/09/2012
3.18
 553,150 3.22 3.27 3.18 70,200 62,000 0.1
27/09/2012
3.22
 364,740 3.31 3.31 3.18 0 0 0
26/09/2012
3.31
 556,700 3.22 3.36 3.22 0 0 0
25/09/2012
3.22
 516,930 3.13 3.22 3.13 40,000 4,000 0.2
24/09/2012
3.13
 410,540 3.27 3.27 3.13 2,000 0 0.0
21/09/2012
3.27
 411,780 3.22 3.31 3.22 0 0 0
20/09/2012
3.22
 1,024,280 3.31 3.31 3.18 0 1,350 -0.0
19/09/2012
3.31
 1,034,140 3.36 3.36 3.27 0 0 0
18/09/2012
3.36
 420,080 3.50 3.50 3.36 0 0 0
17/09/2012
3.50
 654,850 3.50 3.54 3.41 200 0 0.0
14/09/2012
3.50
 1,634,470 3.36 3.50 3.50 0 700 -0.0
13/09/2012
3.36
 795,610 3.22 3.36 3.13 700 0 0.0
12/09/2012
3.22
 415,450 3.31 3.41 3.22 0 0 0
11/09/2012
3.31
 2,099,760 3.31 3.31 3.18 40,000 900 0.3
10/09/2012
3.31
 510,500 3.45 3.45 3.31 20,830 0 0.1
07/09/2012
3.45
 1,268,150 3.59 3.64 3.45 0 0 0
06/09/2012
3.59
 661,530 3.73 3.73 3.54 4,080 0 0.0
05/09/2012
3.73
 506,040 3.87 3.91 3.73 7,000 0 0.1
04/09/2012
3.87
 357,880 3.87 3.96 3.82 0 0 0
31/08/2012
3.87
 208,520 3.87 3.91 3.82 15,000 0 0.1
30/08/2012
3.87
 447,450 3.91 4.00 3.87 0 0 0
29/08/2012
3.91
 711,760 3.77 3.96 3.77 5,000 0 0.0
28/08/2012
3.77
 913,530 3.96 3.96 3.77 0 0 0
27/08/2012
3.96
 361,370 4.14 4.14 3.96 0 0 0
24/08/2012
4.14
 1,585,000 4.19 4.33 4.00 25,100 0 0.2
23/08/2012
4.19
 307,150 4.37 4.37 4.19 54,050 0 0.5
22/08/2012
4.37
 1,491,740 4.60 4.60 4.37 38,100 0 0.4
21/08/2012
4.60
 867,380 4.83 4.83 4.60 5,000 0 0.1
20/08/2012
4.83
 402,760 4.79 4.88 4.79 0 0 0
17/08/2012
4.79
 273,910 4.74 4.83 4.74 0 0 0
16/08/2012
4.74
 410,830 4.79 4.83 4.74 0 0 0
15/08/2012
4.79
 265,380 4.83 4.92 4.74 0 0 0
14/08/2012
4.83
 237,240 4.79 4.92 4.79 0 0 0
13/08/2012
4.79
 307,240 4.88 4.88 4.79 0 0 0
10/08/2012
4.88
 289,370 4.92 4.92 4.83 70 0 0.0
09/08/2012
4.92
 744,730 4.88 5.06 4.92 0 0 0
08/08/2012
4.88
 416,670 4.83 4.92 4.79 0 0 0
07/08/2012
4.83
 959,700 4.88 4.97 4.79 0 250,000 -2.7
06/08/2012
4.88
 428,400 4.69 4.92 4.79 0 0 0
03/08/2012
4.69
 371,580 4.69 4.74 4.65 0 10,000 -0.1
02/08/2012
4.69
 450,600 4.65 4.79 4.65 0 0 0
01/08/2012
4.65
 484,880 4.74 4.74 4.60 0 0 0
31/07/2012
4.74
 312,950 4.74 4.79 4.74 0 51,980 -0.5
30/07/2012
4.74
 326,850 4.74 4.79 4.69 50,000 40,350 0.1
27/07/2012
4.74
 625,750 4.79 4.88 4.69 40,000 0 0.4
26/07/2012
4.79
 407,000 4.74 4.88 4.74 0 0 0
25/07/2012
4.74
 980,390 4.79 4.88 4.69 51,980 0 0.5
24/07/2012
4.79
 712,810 4.97 4.97 4.79 40,350 0 0.4
23/07/2012
4.97
 896,970 5.15 5.20 4.97 0 5,000 -0.1
20/07/2012
5.15
 1,191,870 5.29 5.43 5.15 0 0 0
19/07/2012
5.29
 1,273,700 5.06 5.29 4.92 11,000 0 0.1
18/07/2012
5.06
 499,260 5.02 5.15 4.88 0 0 0
17/07/2012
5.02
 653,000 4.79 5.02 4.79 0 0 0
16/07/2012
4.79
 565,960 4.97 5.02 4.79 10,000 0 0.1
13/07/2012
4.97
 1,549,010 4.79 5.02 4.79 0 0 0
12/07/2012
4.79
 272,240 4.69 4.83 4.69 0 220 -0.0
11/07/2012
4.69
 281,220 4.60 4.74 4.60 3,950 0 0.0
10/07/2012
4.60
 259,080 4.65 4.74 4.56 0 3,130 -0.0
09/07/2012
4.65
 541,670 4.88 4.88 4.65 2,640 0 0.0
06/07/2012
4.88
 582,660 4.69 4.92 4.65 0 8,770 -0.1
05/07/2012
4.69
 343,800 4.56 4.69 4.51 100 430 -0.0
04/07/2012
4.56
 445,310 4.69 4.79 4.51 0 0 0
03/07/2012
4.69
 1,311,530 4.88 4.88 4.65 0 1,010 -0.0
02/07/2012
4.88
 544,190 5.11 5.11 4.88 120 0 0.0
29/06/2012
5.11
 466,820 4.97 5.11 4.92 0 0 0
28/06/2012
4.97
 938,110 4.88 4.97 4.74 0 104,520 -1.1
27/06/2012
4.88
 1,096,450 4.88 5.06 4.88 0 70,000 -0.7
26/06/2012
4.88
 756,350 5.06 5.06 4.88 8,650 90,000 -0.9
25/06/2012
5.06
 1,140,250 5.25 5.29 5.02 0 100 -0.0
22/06/2012
5.25
 952,470 5.38 5.38 5.20 0 38,000 -0.4
21/06/2012
5.38
 309,390 5.48 5.52 5.38 0 0 0
20/06/2012
5.48
 385,640 5.38 5.48 5.34 0 0 0
19/06/2012
5.38
 627,040 5.57 5.57 5.34 100 0 0.0
18/06/2012
5.57
 1,001,310 5.48 5.71 5.48 0 0 0
15/06/2012
5.48
 954,300 5.25 5.48 5.29 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |