Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2012	3.31	545,700	3.31	3.42	3.31	62,800	8,000	0.5
19/01/2012	3.31	483,700	3.16	3.31	3.19	0	0	0
18/01/2012	3.16	93,630	3.16	3.19	3.12	500	0	0.0
17/01/2012	3.16	280,600	3.23	3.23	3.16	1,240	0	0.0
16/01/2012	3.23	374,260	3.12	3.27	3.12	4,260	0	0.0
13/01/2012	3.12	159,570	3.08	3.16	3.08	1,720	0	0.0
12/01/2012	3.08	214,340	3.08	3.12	3.04	1,000	0	0.0
11/01/2012	3.08	296,480	3.19	3.27	3.08	9,800	6,300	0.0
10/01/2012	3.19	330,680	3.04	3.19	3.04	0	7,100	-0.1
09/01/2012	3.04	269,900	3.04	3.08	2.97	1,000	0	0.0
06/01/2012	3.04	612,160	3.04	3.16	3.04	2,000	3,500	0.0
05/01/2012	3.04	290,080	3.16	3.16	3.00	1,000	3,000	0.0
04/01/2012	3.16	266,700	3.27	3.27	3.12	4,000	1,700	0.0
03/01/2012	3.27	225,330	3.19	3.31	3.19	0	0	0
30/12/2011	3.19	194,710	3.08	3.23	3.08	2,420	0	0.0
29/12/2011	3.08	347,880	3.08	3.08	2.97	100	0	0.0
28/12/2011	3.08	523,500	2.97	3.08	2.93	5,880	2,490	0.0
27/12/2011	2.97	902,740	3.12	3.12	2.97	3,000	510	0.0
26/12/2011	3.12	324,050	3.27	3.27	3.12	3,000	3,000	0.0
23/12/2011	3.27	666,650	3.35	3.35	3.19	0	0	0
22/12/2011	3.35	417,580	3.50	3.50	3.35	5,000	0	0.0
21/12/2011	3.50	290,530	3.46	3.54	3.46	200	0	0.0
20/12/2011	3.46	437,060	3.61	3.61	3.46	10,000	73,900	-0.6
19/12/2011	3.61	287,330	3.73	3.80	3.61	0	0	0
16/12/2011	3.73	566,080	3.65	3.80	3.61	3,110	0	0.0
15/12/2011	3.65	571,530	3.73	3.77	3.58	1,000	5,000	0.0
14/12/2011	3.73	974,540	3.92	3.92	3.73	5,000	0	0.0
13/12/2011	3.92	335,690	3.92	3.99	3.88	0	0	0
12/12/2011	3.92	304,020	4.07	4.07	3.92	150	0	0.0
09/12/2011	4.07	352,580	4.18	4.18	4.03	10,000	0	0.1
08/12/2011	4.18	944,960	4.11	4.30	4.11	69,900	0	0.8
07/12/2011	4.11	312,960	4.15	4.18	4.07	49,000	34,000	0.2
06/12/2011	4.15	1,139,410	4.18	4.37	4.15	0	0	0
05/12/2011	4.18	465,430	3.99	4.18	4.03	0	0	0
02/12/2011	3.99	353,450	3.88	3.99	3.84	0	3,000	0.0
01/12/2011	3.88	159,050	3.80	3.92	3.80	3,000	0	0.0
30/11/2011	3.80	401,170	3.88	3.92	3.80	1,000	0	0.0
29/11/2011	3.88	301,290	4.03	4.03	3.88	0	0	0
28/11/2011	4.03	298,840	3.96	4.11	3.99	2,000	0	0.0
25/11/2011	3.96	283,830	3.88	3.96	3.88	100,000	0	1.0
24/11/2011	3.88	233,200	3.92	3.96	3.84	83,000	3,000	0.8
23/11/2011	3.92	367,290	3.92	4.03	3.88	3,000	3,000	0.0
22/11/2011	3.92	268,360	3.88	3.96	3.80	0	3,000	0.0
21/11/2011	3.88	150,540	3.99	4.03	3.88	3,690	0	0.0
18/11/2011	3.99	507,360	3.99	3.99	3.80	120,000	0	1.3
17/11/2011	3.99	265,340	4.11	4.15	3.99	1,000	0	0.0
16/11/2011	4.11	596,960	3.92	4.11	3.96	100,000	2,000	1.1
15/11/2011	3.92	330,080	3.99	4.11	3.92	2,000	0	0.0
14/11/2011	3.99	529,120	4.18	4.18	3.99	1,000	0	0.0
11/11/2011	4.18	433,440	4.26	4.37	4.18	0	90,190	-1.0
10/11/2011	4.26	606,180	4.37	4.37	4.26	0	0	0
09/11/2011	4.37	190,880	4.45	4.45	4.37	0	0	0
08/11/2011	4.45	381,160	4.34	4.49	4.26	0	0	0
07/11/2011	4.34	359,770	4.45	4.45	4.30	3,370	0	0.0
04/11/2011	4.45	440,920	4.49	4.53	4.45	1,000	0	0.0
03/11/2011	4.49	585,700	4.53	4.56	4.41	0	5,040	-0.1
02/11/2011	4.53	499,410	4.64	4.64	4.49	17,100	35,000	-0.2
01/11/2011	4.64	276,730	4.75	4.75	4.64	0	0	0
31/10/2011	4.75	918,020	4.79	4.98	4.75	2,500	5,000	0.0
28/10/2011	4.79	1,261,530	4.56	4.79	4.60	0	0	0
27/10/2011	4.56	286,830	4.64	4.64	4.56	1,500	0	0.0
26/10/2011	4.64	917,000	4.53	4.68	4.53	2,000	0	0.0
25/10/2011	4.53	201,800	4.60	4.60	4.53	0	150	0.0
24/10/2011	4.60	348,510	4.68	4.75	4.60	0	0	0
21/10/2011	4.68	761,150	4.56	4.75	4.56	0	0	0
20/10/2011	4.56	135,350	4.60	4.68	4.56	1,000	0	0.0
19/10/2011	4.60	447,280	4.49	4.64	4.49	0	0	0
18/10/2011	4.49	306,110	4.56	4.60	4.49	20,000	0	0.2
17/10/2011	4.56	418,980	4.72	4.75	4.56	5,000	0	0.1
14/10/2011	4.72	363,970	4.68	4.79	4.68	0	0	0
13/10/2011	4.68	405,780	4.60	4.72	4.53	0	0	0
12/10/2011	4.60	790,560	4.72	4.72	4.53	22,000	0	0.3
11/10/2011	4.72	1,231,510	4.79	4.83	4.68	30,000	0	0.4
10/10/2011	4.79	660,870	4.91	4.94	4.75	50	0	0.0
07/10/2011	4.91	562,770	5.02	5.06	4.91	10,100	0	0.1
06/10/2011	5.02	445,620	4.79	5.02	4.87	0	0	0
05/10/2011	4.79	494,900	4.79	4.98	4.79	300	0	0.0
04/10/2011	4.79	523,980	4.83	4.91	4.75	0	0	0
03/10/2011	4.83	790,450	5.02	5.06	4.83	100,000	470	1.3
30/09/2011	5.02	504,670	5.17	5.17	5.02	40,000	0	0.5
29/09/2011	5.17	673,210	5.21	5.21	5.02	186,860	0	2.5
28/09/2011	5.21	372,050	5.21	5.29	5.17	0	0	0
27/09/2011	5.21	731,930	5.21	5.32	5.17	2,000	0	0.0
26/09/2011	5.21	635,730	5.32	5.36	5.21	0	40,000	-0.6
23/09/2011	5.32	522,550	5.40	5.40	5.29	0	1,000	0.0
22/09/2011	5.40	880,980	5.21	5.44	5.17	1,000	62,000	-0.9
21/09/2011	5.21	503,330	5.29	5.36	5.21	0	0	0
20/09/2011	5.29	707,560	5.48	5.48	5.25	2,000	0	0.0
19/09/2011	5.48	786,530	5.32	5.48	5.29	35,000	0	0.5
16/09/2011	5.32	919,120	5.59	5.59	5.32	0	0	0
15/09/2011	5.59	1,491,470	5.51	5.63	5.29	76,000	0	1.1
14/09/2011	5.51	2,023,430	5.74	5.93	5.51	30,000	13,500	0.2
13/09/2011	5.74	2,829,580	5.48	5.74	5.44	0	420	0.0
12/09/2011	5.48	1,105,100	5.59	5.63	5.36	150,000	0	2.2
09/09/2011	5.59	1,024,110	5.59	5.67	5.44	0	0	0
08/09/2011	5.59	1,326,470	5.51	5.78	5.59	30,000	24,570	0.1
07/09/2011	5.51	4,429,870	5.29	5.51	5.10	5,200	501,500	-7.0
06/09/2011	5.29	1,304,560	5.55	5.55	5.29	24,000	37,000	-0.2
05/09/2011	5.55	1,207,580	5.82	5.82	5.55	0	0	0
01/09/2011	5.82	1,457,770	5.67	5.82	5.59	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.22	-3.13%	20,498,000	-610,500	-5.6	6.68 10.10 6.78
2 tháng (2026-07-20)	-0.70	-9.33%	39,813,500	-184,100	-2.7	6.68 10.10 6.78
3 tháng (2026-06-22)	-1.75	-20.47%	53,465,100	-109,800	-2.0	6.68 10.10 6.78
6 tháng (2026-03-23)	-1.59	-18.99%	149,755,500	-681,600	-6.9	6.18 10.10 6.78
12 tháng (2025-09-23)	-3.74	-35.49%	486,086,700	-633,200	-3.9	6.18 11.45 6.78
24 tháng (2024-09-30)	-2.70	-28.45%	1,199,018,200	1,890,393	-19.4	5.77 11.88 6.78
36 tháng (2023-10-04)	-3.59	-34.53%	2,268,119,400	2,625,124	-13.5	5.51 11.88 6.78
60 tháng (2021-10-14)	-4.23	-38.36%	5,643,282,900	-187,815	-68.0	3.57 18 6.78

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH