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)
14/04/2011
6.98
 587,390 7.11 7.11 6.98 0 1,500 -0.0
13/04/2011
7.11
 225,090 7.11 7.19 7.00 8,000 0 0.2
08/04/2011
7.11
 337,930 7.11 7.22 7.03 6,250 0 0.2
07/04/2011
7.11
 1,639,030 6.89 7.22 7.08 2,080 90,000 -2.4
06/04/2011
6.89
 844,340 6.57 6.89 6.73 0 60,000 -1.5
05/04/2011
6.57
 146,830 6.60 6.65 6.54 0 0 0
04/04/2011
6.60
 459,640 6.73 6.73 6.54 500 0 0.0
01/04/2011
6.73
 302,500 6.73 6.73 6.63 40,000 0 1
31/03/2011
6.73
 279,470 6.73 6.87 6.71 500 0 0.0
30/03/2011
6.73
 320,810 6.84 6.84 6.65 24,280 0 0.6
29/03/2011
6.84
 454,000 6.98 7.03 6.73 0 0 0
28/03/2011
6.98
 171,880 6.95 7.11 6.95 0 0 0
25/03/2011
6.95
 452,010 7.00 7.11 6.95 25,000 3,000 0.6
24/03/2011
7.00
 416,560 7.27 7.41 7.00 0 0 0
23/03/2011
7.27
 388,830 6.95 7.27 6.89 13,110 6,170 0.2
22/03/2011
6.95
 886,680 7.27 7.27 6.92 35,000 8,160 0.7
21/03/2011
7.27
 711,680 7.46 7.59 7.24 1,000 40,650 -1.1
18/03/2011
7.46
 807,790 7.16 7.49 7.00 75,000 71,410 0.1
17/03/2011
7.16
 528,200 7.16 7.33 7.06 10,000 10,000 0.0
16/03/2011
7.16
 728,410 7.06 7.30 7.00 0 5,540 -0.1
15/03/2011
7.06
 1,616,710 6.73 7.06 6.65 0 88,350 -2.3
14/03/2011
6.73
 1,288,350 6.81 7.08 6.54 16,000 2,000 0.3
11/03/2011
6.81
 310,210 6.49 6.81 6.81 3,180 0 0.1
10/03/2011
6.49
 581,410 6.19 6.49 6.19 0 13,370 -0.3
09/03/2011
6.19
 285,120 6.38 6.38 6.09 7,300 0 0.2
08/03/2011
6.38
 403,110 6.36 6.57 6.38 3,000 20,000 -0.4
07/03/2011
6.36
 468,630 6.30 6.41 6.27 0 0 0
04/03/2011
6.30
 438,190 6.30 6.44 6.22 30,000 0 0.7
03/03/2011
6.30
 818,060 6.63 6.63 6.30 0 0 0
02/03/2011
6.63
 817,030 6.95 6.95 6.63 160 0 0.0
01/03/2011
6.95
 476,480 6.95 7.00 6.87 0 0 0
28/02/2011
6.95
 282,610 7.19 7.27 6.95 300 0 0.0
25/02/2011
7.19
 203,080 7.06 7.22 7.03 9,150 0 0.2
24/02/2011
7.06
 726,970 7.24 7.24 6.89 3,000 19,340 -0.4
23/02/2011
7.24
 596,880 7.11 7.33 7.08 33,700 99,520 -1.8
22/02/2011
7.11
 1,096,800 7.46 7.46 7.11 680 268,940 -7.1
21/02/2011
7.46
 575,400 7.84 7.84 7.46 15,110 0 0.4
18/02/2011
7.84
 587,090 8.21 8.21 7.81 2,290 0 0.1
17/02/2011
8.21
 539,900 8.51 8.51 8.21 3,990 0 0.1
16/02/2011
8.51
 163,050 8.73 8.73 8.51 30 0 0.0
15/02/2011
8.73
 247,240 8.73 8.75 8.54 1,990 60,000 -1.9
14/02/2011
8.73
 130,120 8.83 8.89 8.73 20 45,000 -1.5
11/02/2011
8.83
 360,170 8.73 8.99 8.67 390 0 0.0
10/02/2011
8.73
 250,840 8.83 8.86 8.70 28,000 0 0.9
09/02/2011
8.83
 544,560 8.83 8.99 8.83 61,760 50,000 0.4
08/02/2011
8.83
 110,750 8.73 8.86 8.73 14,510 0 0.5
28/01/2011
8.73
 336,940 8.70 8.83 8.73 20,990 0 0.7
27/01/2011
8.70
 264,480 8.51 8.70 8.54 28,130 0 0.9
26/01/2011
8.51
 231,260 8.48 8.62 8.48 3,760 0 0.1
25/01/2011
8.48
 266,580 8.59 8.62 8.48 7,490 1,000 0.2
24/01/2011
8.59
 533,570 8.70 8.75 8.56 3,680 0 0.1
21/01/2011
8.70
 620,620 8.59 8.86 8.59 16,110 0 0.5
20/01/2011
8.59
 329,850 8.64 8.75 8.51 7,390 0 0.2
19/01/2011
8.64
 489,750 8.64 8.83 8.54 40,130 0 1.3
18/01/2011
8.64
 620,760 8.83 8.86 8.59 17,910 50 0.6
17/01/2011
8.83
 608,470 8.89 9.13 8.70 1,710 0 0.1
14/01/2011
8.89
 461,460 8.67 8.91 8.59 21,100 0 0.7
13/01/2011
8.67
 479,560 8.51 8.75 8.48 5,590 0 0.2
12/01/2011
8.51
 340,710 8.43 8.67 8.43 840 2,000 -0.0
11/01/2011
8.43
 680,170 8.78 8.78 8.40 10,780 1,000 0.3
10/01/2011
8.78
 442,490 9.08 9.08 8.75 13,980 0 0.5
07/01/2011
9.08
 199,720 9.16 9.21 9.08 0 0 0
06/01/2011
9.16
 270,620 9.16 9.24 9.02 1,940 0 0.1
05/01/2011
9.16
 367,100 9.37 9.37 9.08 14,340 0 0.5
04/01/2011
9.37
 459,860 9.24 9.40 9.24 107,590 0 3.7
31/12/2010
9.24
 428,950 9.10 9.32 9.08 0 0 0
30/12/2010
9.10
 449,110 9.18 9.32 9.05 12,810 0 0.4
29/12/2010
9.18
 517,160 9.35 9.64 9.18 1,930 0 0.1
28/12/2010
9.35
 875,040 8.91 9.35 8.99 3,530 0 0.1
27/12/2010
8.91
 324,740 8.89 9.10 8.81 5,800 0 0.2
24/12/2010
8.89
 627,820 8.91 9.16 8.78 11,110 2,080 0.3
23/12/2010
8.91
 1,237,930 9.16 9.26 8.89 36,180 0 1.2
22/12/2010
9.16
 902,300 9.51 9.70 9.16 234,780 0 8.2
21/12/2010
9.51
 1,238,820 9.56 9.75 9.16 109,930 1,500 3.8
20/12/2010
9.56
 998,460 9.78 10.15 9.56 5,620 0 0.2
17/12/2010
9.78
 1,215,690 9.32 9.78 9.35 0 1,000 -0.0
16/12/2010
9.32
 1,098,640 9.78 9.78 9.29 0 1,300 -0.0
15/12/2010
9.78
 1,645,750 9.70 10.18 9.70 37,810 0 1.4
14/12/2010
9.70
 3,825,460 9.78 10.26 9.35 23,510 30,000 -0.3
13/12/2010
9.78
 190,020 9.32 9.78 9.78 0 0 0
10/12/2010
9.32
 1,131,290 8.89 9.32 9.16 7,950 50,000 -1.5
09/12/2010
8.89
 743,670 8.48 8.89 8.32 0 5,000 -0.2
08/12/2010
8.48
 2,077,800 8.91 9.18 8.48 5,440 6,500 -0.0
07/12/2010
8.91
 3,091,160 9.05 9.45 8.91 22,560 500 0.8
06/12/2010
9.05
 1,834,200 8.62 9.05 8.91 0 250,000 -8.4
03/12/2010
8.62
 193,240 8.21 8.62 8.62 0 0 0
02/12/2010
8.21
 1,553,540 7.84 8.21 7.81 0 2,200 -0.1
01/12/2010
7.84
 486,100 7.92 8.03 7.65 8,720 5,000 0.1
30/11/2010
7.92
 962,050 7.57 7.94 7.81 6,310 5,000 0.0
29/11/2010
7.57
 356,280 7.27 7.57 7.06 28,440 700 0.8
26/11/2010
7.27
 763,250 7.00 7.27 6.98 0 0 0
25/11/2010
7.00
 712,740 6.73 7.06 6.79 4,220 69,000 -1.7
24/11/2010
6.73
 216,490 6.76 6.81 6.65 16,550 0 0.4
23/11/2010
6.76
 365,080 6.71 6.79 6.63 58,050 0 1.5
22/11/2010
6.71
 289,660 6.73 6.73 6.46 47,740 0 1.2
19/11/2010
6.73
 179,440 6.84 6.92 6.73 5,820 0 0.1
18/11/2010
6.84
 514,170 6.73 7.03 6.63 5,350 1,210 0.1
17/11/2010
6.73
 352,650 6.71 6.87 6.60 15,900 16,190 -0.0
16/11/2010
6.71
 636,190 6.87 6.87 6.60 44,610 3,310 1.0
15/11/2010
6.87
 402,210 7.19 7.19 6.84 50,000 3,490 1.2

Chính sách bảo mật | Điều khoản sử dụng |