Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/09/2011	6.12	1,304,560	6.43	6.43	6.12	24,000	37,000	-0.2
05/09/2011	6.43	1,207,580	6.73	6.73	6.43	0	0	0
01/09/2011	6.73	1,457,770	6.56	6.73	6.47	0	0	0
31/08/2011	6.56	1,606,910	6.56	6.73	6.38	12,500	0	0.2
30/08/2011	6.56	1,637,190	6.38	6.69	6.47	5,000	0	0.1
29/08/2011	6.38	1,236,210	6.12	6.38	6.16	0	35,000	-0.5
26/08/2011	6.12	1,004,440	5.99	6.25	5.94	0	1,000	-0.0
25/08/2011	5.99	1,301,100	5.72	5.99	5.72	0	1,500	-0.0
24/08/2011	5.72	906,740	5.94	6.12	5.72	0	0	0
23/08/2011	5.94	1,074,720	5.90	6.12	5.90	40,000	1,000	0.5

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	-0.35	-3.23%	25,224,000	-21,686	-0.2	10.35 10.95 10.45
2 tháng (2024-09-09)	-0.30	-2.78%	67,116,200	-58,764	-0.7	10.35 11.25 10.45
3 tháng (2024-08-12)	-0.10	-0.94%	117,265,600	63,018	0.6	10.35 11.30 10.45
6 tháng (2024-05-13)	-0.81	-7.13%	262,033,600	-270,400	-2.9	9.72 11.69 10.45
12 tháng (2023-11-14)	-0.85	-7.52%	925,795,700	-99,898	-2.2	9.72 13.50 10.45
24 tháng (2022-11-21)	5.30	102.04%	2,957,124,500	-629,982	-9.1	4.66 14.22 10.45
36 tháng (2021-11-24)	-4.98	-32.15%	4,226,370,900	-1,915,947	-42.7	4.13 20.84 10.45
60 tháng (2019-12-05)	5.78	122.48%	5,558,793,770	-33,325,885	-491.6	2.11 20.84 10.45

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH