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
(2024-10-22) 		-0.75 -6.94% 23,937,700 -83,645 -0.8
9.90
10.80
10.05
2 tháng
(2024-09-23) 		-0.75 -6.94% 64,547,100 -203,445 -2.2
9.90
11.25
10.05
3 tháng
(2024-08-23) 		-1 -9.05% 99,800,000 3,455 0.1
9.90
11.25
10.05
6 tháng
(2024-05-27) 		-1.16 -10.36% 238,874,300 -248,795 -2.7
9.72
11.69
10.05
12 tháng
(2023-11-27) 		-1.11 -9.97% 882,714,400 68,707 -0.1
9.72
13.50
10.05
24 tháng
(2022-12-02) 		3.50 53.48% 2,923,432,300 -53,066 -5.6
5.77
14.22
10.05
36 tháng
(2021-12-07) 		-7.64 -43.18% 4,167,726,500 -1,475,942 -33.2
4.13
20.84
10.05
60 tháng
(2019-12-18) 		5.43 117.68% 5,564,141,330 -34,837,800 -504.5
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)
12/11/2010
7.19
 885,870 7.57 7.57 7.19 10,410 142,060 -3.5
11/11/2010
7.57
 269,090 7.78 7.81 7.57 0 0 0
10/11/2010
7.78
 267,720 7.84 7.94 7.78 8,680 0 0.3
09/11/2010
7.84
 305,730 8.08 8.08 7.81 8,170 0 0.2
08/11/2010
8.08
 202,570 8.19 8.21 8.00 13,800 4,250 0.3
05/11/2010
8.19
 595,900 7.92 8.21 8.05 213,360 0 6.5
04/11/2010
7.92
 103,890 7.89 8.05 7.89 4,110 0 0.1
03/11/2010
7.89
 293,640 7.89 7.97 7.81 8,660 6,850 0.1
02/11/2010
7.89
 164,850 8.00 8.00 7.81 0 0 0
01/11/2010
8.00
 219,380 8.05 8.11 7.94 8,660 0 0.3
29/10/2010
8.05
 443,880 7.92 8.21 7.92 0 1,000 -0.0
28/10/2010
7.92
 238,280 8.08 8.11 7.92 0 0 0
27/10/2010
8.08
 344,300 8.32 8.32 8.08 7,500 0 0.2
26/10/2010
8.32
 709,250 7.94 8.32 8.05 4,300 100,000 -2.9
25/10/2010
7.94
 443,600 7.81 7.94 7.68 100,000 0 2.9
22/10/2010
7.81
 348,560 7.81 7.94 7.70 14,850 0 0.4
21/10/2010
7.81
 344,110 7.84 8.03 7.81 8,660 0 0.3
20/10/2010
7.84
 589,640 8.24 8.24 7.84 4,800 0 0.1
19/10/2010
8.24
 324,480 8.54 8.54 8.16 9,940 0 0.3
18/10/2010
8.54
 169,930 8.56 8.70 8.54 0 0 0
15/10/2010
8.56
 283,160 8.62 8.62 8.54 17,470 0 0.6
14/10/2010
8.62
 150,250 8.62 8.78 8.62 4,030 0 0.1
13/10/2010
8.62
 403,540 8.64 8.67 8.54 41,720 0 1.3
12/10/2010
8.64
 239,880 8.89 8.94 8.62 20,000 0 0.6
11/10/2010
8.89
 122,980 8.89 8.97 8.75 0 12,180 -0.4
08/10/2010
8.89
 249,010 9.05 9.10 8.89 12,440 0 0.4
07/10/2010
9.05
 303,900 9.26 9.35 9.05 21,370 0 0.7
06/10/2010
9.26
 251,850 9.05 9.40 9.05 33,950 1,000 1.1
05/10/2010
9.05
 243,850 8.97 9.05 8.86 23,310 6,300 0.6
04/10/2010
8.97
 1,005,090 9.37 9.48 8.94 86,680 30,000 1.9
01/10/2010
9.37
 137,430 9.51 9.61 9.37 25,880 0 0.9
30/09/2010
9.51
 316,490 9.61 9.64 9.43 20,990 0 0.7
29/09/2010
9.61
 122,200 9.72 9.80 9.61 2,280 0 0.1
28/09/2010
9.72
 279,310 9.72 9.91 9.72 12,700 0 0.5
27/09/2010
9.72
 318,590 9.64 9.75 9.61 0 0 0
24/09/2010
9.64
 261,610 9.61 9.72 9.59 0 16,000 -0.6
23/09/2010
9.61
 286,510 9.83 9.83 9.48 9,390 0 0.3
22/09/2010
9.83
 373,720 9.80 9.86 9.78 41,980 0 1.5
21/09/2010
9.80
 479,180 9.80 9.94 9.75 32,500 38,200 -0.2
20/09/2010
9.80
 805,860 9.80 10.02 9.75 6,130 50,000 -1.6
17/09/2010
9.80
 466,290 9.35 9.80 9.40 0 0 0
16/09/2010
9.35
 286,370 9.40 9.43 9.32 3,490 0 0.1
15/09/2010
9.40
 183,990 9.35 9.43 9.24 9,800 0 0.3
14/09/2010
9.35
 442,250 9.26 9.48 9.26 0 0 0
13/09/2010
9.26
 692,970 9.59 9.59 9.16 68,780 0 2.4
10/09/2010
9.59
 729,380 10.07 10.13 9.59 32,550 0 1.2
09/09/2010
10.07
 467,150 9.88 10.15 9.91 10,470 0 0.4
08/09/2010
9.88
 463,960 9.91 9.94 9.61 25,430 0 0.9
07/09/2010
9.91
 729,980 10.18 10.53 9.91 6,890 0 0.3
06/09/2010
10.18
 1,013,250 9.70 10.18 9.94 6,140 52,800 -1.7
01/09/2010
9.70
 459,270 9.45 9.70 9.35 8,660 27,200 -0.7
31/08/2010
9.45
 842,600 9.18 9.64 9.18 14,050 0 0.5
30/08/2010
9.18
 550,570 8.75 9.18 9.16 0 51,410 -1.8
27/08/2010
8.75
 243,870 8.81 8.89 8.54 0 0 0
26/08/2010
8.81
 326,310 8.67 8.83 8.62 4,600 0 0.2
25/08/2010
8.67
 673,710 8.86 8.86 8.48 59,200 0 1.9
24/08/2010
8.86
 849,450 9.29 9.29 8.83 100 0 0.0
23/08/2010
9.29
 286,020 9.59 9.59 9.26 0 9,340 -0.3
20/08/2010
9.59
 402,700 9.45 9.59 9.24 17,830 90 0.6
19/08/2010
9.45
 494,090 9.59 9.80 9.21 102,100 0 3.6
18/08/2010
9.59
 310,420 9.96 9.96 9.59 140 50,000 -1.8
17/08/2010
9.96
 551,580 9.86 10.21 9.61 8,440 200 0.3
16/08/2010
9.86
 522,450 9.40 9.86 9.56 0 0 0
13/08/2010
9.40
 259,720 9.35 9.43 9.18 50,200 0 1.8
12/08/2010
9.35
 375,420 9.83 9.83 9.35 22,200 7,520 0.5
11/08/2010
9.83
 304,210 9.91 10.10 9.80 310 0 0.0
10/08/2010
9.91
 337,230 10.23 10.23 9.78 1,000 0 0.0
09/08/2010
10.23
 223,980 10.53 10.53 10.18 63,060 0 2.4
06/08/2010
10.53
 237,630 10.58 10.58 10.48 0 0 0
05/08/2010
10.58
 218,570 10.58 10.69 10.56 6,110 4,320 0.1
04/08/2010
10.58
 258,120 10.69 10.69 10.50 60,000 0 2.4
03/08/2010
10.69
 230,720 10.69 10.85 10.69 20,000 0 0.8
02/08/2010
10.69
 77,420 10.85 10.93 10.64 1,100 0 0.0
30/07/2010
10.85
 384,850 10.72 11.04 10.75 0 10,000 -0.4
29/07/2010
10.72
 170,750 10.77 10.91 10.72 0 0 0
28/07/2010
10.77
 336,770 10.91 10.93 10.77 20,000 0 0.8
27/07/2010
10.91
 173,890 10.99 11.10 10.91 0 3,210 -0.1
26/07/2010
10.99
 202,400 11.04 11.15 10.96 20,250 750 0.8
23/07/2010
11.04
 326,180 10.93 11.10 10.96 0 0 0
22/07/2010
10.93
 372,990 11.18 11.18 10.93 0 6,390 -0.3
21/07/2010
11.18
 266,220 11.31 11.31 11.15 200 0 0.0
20/07/2010
11.31
 443,760 11.45 11.45 11.26 0 7,410 -0.3
19/07/2010
11.45
 677,310 11.55 11.55 11.42 8,120 50 0.3
16/07/2010
11.55
 931,400 11.10 11.58 11.01 9,030 0 0.4
15/07/2010
11.10
 455,410 11.04 11.31 10.91 60,000 20,260 1.7
14/07/2010
11.04
 900,470 10.77 11.28 10.99 3,110 125,940 -5.1
13/07/2010
10.77
 559,500 10.34 10.77 10.37 7,680 2,200 0.2
12/07/2010
10.34
 231,220 10.42 10.45 10.26 310 0 0.0
09/07/2010
10.42
 237,780 10.48 10.50 10.40 0 0 0
08/07/2010
10.48
 407,070 10.50 10.58 10.48 100 5,000 -0.2
07/07/2010
10.50
 518,240 10.64 10.66 10.50 0 1,850 -0.1
06/07/2010
10.64
 544,720 10.93 10.93 10.50 0 5,000 -0.2
05/07/2010
10.93
 118,320 11.04 11.04 10.93 21,500 0 0.9
02/07/2010
11.04
 351,550 10.85 11.10 10.80 200 2,960 -0.1
01/07/2010
10.85
 139,950 10.88 10.99 10.83 0 0 0
30/06/2010
10.88
 98,800 11.12 11.12 10.77 0 10,000 -0.4
29/06/2010
11.12
 412,100 10.80 11.31 10.77 300 9,200 -0.4
28/06/2010
10.80
 206,730 10.83 11.01 10.77 850 0 0.0
25/06/2010
10.83
 298,030 11.07 11.07 10.83 30,000 9,060 0.8
24/06/2010
11.07
 203,940 11.10 11.18 11.07 0 4,610 -0.2

Chính sách bảo mật | Điều khoản sử dụng |