CTCP Licogi 16 (lcg)

10.05
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
(2024-10-23) 		-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)
01/02/2012
4.05
 538,160 3.92 4.05 3.83 7,300 6,300 0.0
31/01/2012
3.92
 860,820 3.92 4.09 3.92 2,400 54,650 -0.5
30/01/2012
3.92
 328,210 3.83 3.96 3.83 0 0 0
20/01/2012
3.83
 545,700 3.83 3.96 3.83 62,800 8,000 0.5
19/01/2012
3.83
 483,700 3.65 3.83 3.70 0 0 0
18/01/2012
3.65
 93,630 3.65 3.70 3.61 500 0 0.0
17/01/2012
3.65
 280,600 3.74 3.74 3.65 1,240 0 0.0
16/01/2012
3.74
 374,260 3.61 3.79 3.61 4,260 0 0.0
13/01/2012
3.61
 159,570 3.57 3.65 3.57 1,720 0 0.0
12/01/2012
3.57
 214,340 3.57 3.61 3.52 1,000 0 0.0
11/01/2012
3.57
 296,480 3.70 3.79 3.57 9,800 6,300 0.0
10/01/2012
3.70
 330,680 3.52 3.70 3.52 0 7,100 -0.1
09/01/2012
3.52
 269,900 3.52 3.57 3.43 1,000 0 0.0
06/01/2012
3.52
 612,160 3.52 3.65 3.52 2,000 3,500 -0.0
05/01/2012
3.52
 290,080 3.65 3.65 3.48 1,000 3,000 -0.0
04/01/2012
3.65
 266,700 3.79 3.79 3.61 4,000 1,700 0.0
03/01/2012
3.79
 225,330 3.70 3.83 3.70 0 0 0
30/12/2011
3.70
 194,710 3.57 3.74 3.57 2,420 0 0.0
29/12/2011
3.57
 347,880 3.57 3.57 3.43 100 0 0.0
28/12/2011
3.57
 523,500 3.43 3.57 3.39 5,880 2,490 0.0
27/12/2011
3.43
 902,740 3.61 3.61 3.43 3,000 510 0.0
26/12/2011
3.61
 324,050 3.79 3.79 3.61 3,000 3,000 -0.0
23/12/2011
3.79
 666,650 3.87 3.87 3.70 0 0 0
22/12/2011
3.87
 417,580 4.05 4.05 3.87 5,000 0 0.0
21/12/2011
4.05
 290,530 4.01 4.09 4.01 200 0 0.0
20/12/2011
4.01
 437,060 4.18 4.18 4.01 10,000 73,900 -0.6
19/12/2011
4.18
 287,330 4.31 4.40 4.18 0 0 0
16/12/2011
4.31
 566,080 4.23 4.40 4.18 3,110 0 0.0
15/12/2011
4.23
 571,530 4.31 4.36 4.14 1,000 5,000 -0.0
14/12/2011
4.31
 974,540 4.53 4.53 4.31 5,000 0 0.0
13/12/2011
4.53
 335,690 4.53 4.62 4.49 0 0 0
12/12/2011
4.53
 304,020 4.71 4.71 4.53 150 0 0.0
09/12/2011
4.71
 352,580 4.84 4.84 4.67 10,000 0 0.1
08/12/2011
4.84
 944,960 4.75 4.97 4.75 69,900 0 0.8
07/12/2011
4.75
 312,960 4.80 4.84 4.71 49,000 34,000 0.2
06/12/2011
4.80
 1,139,410 4.84 5.06 4.80 0 0 0
05/12/2011
4.84
 465,430 4.62 4.84 4.67 0 0 0
02/12/2011
4.62
 353,450 4.49 4.62 4.45 0 3,000 -0.0
01/12/2011
4.49
 159,050 4.40 4.53 4.40 3,000 0 0.0
30/11/2011
4.40
 401,170 4.49 4.53 4.40 1,000 0 0.0
29/11/2011
4.49
 301,290 4.67 4.67 4.49 0 0 0
28/11/2011
4.67
 298,840 4.58 4.75 4.62 2,000 0 0.0
25/11/2011
4.58
 283,830 4.49 4.58 4.49 100,000 0 1.0
24/11/2011
4.49
 233,200 4.53 4.58 4.45 83,000 3,000 0.8
23/11/2011
4.53
 367,290 4.53 4.67 4.49 3,000 3,000 -0.0
22/11/2011
4.53
 268,360 4.49 4.58 4.40 0 3,000 -0.0
21/11/2011
4.49
 150,540 4.62 4.67 4.49 3,690 0 0.0
18/11/2011
4.62
 507,360 4.62 4.62 4.40 120,000 0 1.3
17/11/2011
4.62
 265,340 4.75 4.80 4.62 1,000 0 0.0
16/11/2011
4.75
 596,960 4.53 4.75 4.58 100,000 2,000 1.1
15/11/2011
4.53
 330,080 4.62 4.75 4.53 2,000 0 0.0
14/11/2011
4.62
 529,120 4.84 4.84 4.62 1,000 0 0.0
11/11/2011
4.84
 433,440 4.93 5.06 4.84 0 90,190 -1.0
10/11/2011
4.93
 606,180 5.06 5.06 4.93 0 0 0
09/11/2011
5.06
 190,880 5.15 5.15 5.06 0 0 0
08/11/2011
5.15
 381,160 5.02 5.19 4.93 0 0 0
07/11/2011
5.02
 359,770 5.15 5.15 4.97 3,370 0 0.0
04/11/2011
5.15
 440,920 5.19 5.24 5.15 1,000 0 0.0
03/11/2011
5.19
 585,700 5.24 5.28 5.11 0 5,040 -0.1
02/11/2011
5.24
 499,410 5.37 5.37 5.19 17,100 35,000 -0.2
01/11/2011
5.37
 276,730 5.50 5.50 5.37 0 0 0
31/10/2011
5.50
 918,020 5.55 5.77 5.50 2,500 5,000 -0.0
28/10/2011
5.55
 1,261,530 5.28 5.55 5.33 0 0 0
27/10/2011
5.28
 286,830 5.37 5.37 5.28 1,500 0 0.0
26/10/2011
5.37
 917,000 5.24 5.41 5.24 2,000 0 0.0
25/10/2011
5.24
 201,800 5.33 5.33 5.24 0 150 -0.0
24/10/2011
5.33
 348,510 5.41 5.50 5.33 0 0 0
21/10/2011
5.41
 761,150 5.28 5.50 5.28 0 0 0
20/10/2011
5.28
 135,350 5.33 5.41 5.28 1,000 0 0.0
19/10/2011
5.33
 447,280 5.19 5.37 5.19 0 0 0
18/10/2011
5.19
 306,110 5.28 5.33 5.19 20,000 0 0.2
17/10/2011
5.28
 418,980 5.46 5.50 5.28 5,000 0 0.1
14/10/2011
5.46
 363,970 5.41 5.55 5.41 0 0 0
13/10/2011
5.41
 405,780 5.33 5.46 5.24 0 0 0
12/10/2011
5.33
 790,560 5.46 5.46 5.24 22,000 0 0.3
11/10/2011
5.46
 1,231,510 5.55 5.59 5.41 30,000 0 0.4
10/10/2011
5.55
 660,870 5.68 5.72 5.50 50 0 0.0
07/10/2011
5.68
 562,770 5.81 5.85 5.68 10,100 0 0.1
06/10/2011
5.81
 445,620 5.55 5.81 5.63 0 0 0
05/10/2011
5.55
 494,900 5.55 5.77 5.55 300 0 0.0
04/10/2011
5.55
 523,980 5.59 5.68 5.50 0 0 0
03/10/2011
5.59
 790,450 5.81 5.85 5.59 100,000 470 1.3
30/09/2011
5.81
 504,670 5.99 5.99 5.81 40,000 0 0.5
29/09/2011
5.99
 673,210 6.03 6.03 5.81 186,860 0 2.5
28/09/2011
6.03
 372,050 6.03 6.12 5.99 0 0 0
27/09/2011
6.03
 731,930 6.03 6.16 5.99 2,000 0 0.0
26/09/2011
6.03
 635,730 6.16 6.21 6.03 0 40,000 -0.6
23/09/2011
6.16
 522,550 6.25 6.25 6.12 0 1,000 -0.0
22/09/2011
6.25
 880,980 6.03 6.29 5.99 1,000 62,000 -0.9
21/09/2011
6.03
 503,330 6.12 6.21 6.03 0 0 0
20/09/2011
6.12
 707,560 6.34 6.34 6.07 2,000 0 0.0
19/09/2011
6.34
 786,530 6.16 6.34 6.12 35,000 0 0.5
16/09/2011
6.16
 919,120 6.47 6.47 6.16 0 0 0
15/09/2011
6.47
 1,491,470 6.38 6.51 6.12 76,000 0 1.1
14/09/2011
6.38
 2,023,430 6.65 6.87 6.38 30,000 13,500 0.2
13/09/2011
6.65
 2,829,580 6.34 6.65 6.29 0 420 -0.0
12/09/2011
6.34
 1,105,100 6.47 6.51 6.21 150,000 0 2.2
09/09/2011
6.47
 1,024,110 6.47 6.56 6.29 0 0 0
08/09/2011
6.47
 1,326,470 6.38 6.69 6.47 30,000 24,570 0.1
07/09/2011
6.38
 4,429,870 6.12 6.38 5.90 5,200 501,500 -7.0

Chính sách bảo mật | Điều khoản sử dụng |