Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/09/2009	13.76	0	13.76	13.76	13.76	0	0	0
01/09/2009	13.76	874,020	13.93	13.93	13.58	4,160	300	0
31/08/2009	13.93	708,860	13.93	14.19	13.84	250	300	0
28/08/2009	13.93	717,660	13.76	14.02	13.58	210	0	0
27/08/2009	13.76	799,040	13.67	13.93	13.58	22,220	0	0
26/08/2009	13.67	1,356,170	13.06	13.67	13.23	0	53,770	0
25/08/2009	13.06	1,220,200	13.06	13.32	12.97	22,000	6,000	0
24/08/2009	13.06	969,830	13.23	13.58	13.06	20,500	2,250	0
21/08/2009	13.23	1,147,180	13.58	14.19	13.23	2,900	2,750	0
20/08/2009	13.58	987,080	12.97	13.58	13.23	0	3,500	0
19/08/2009	12.97	876,670	12.36	12.97	12.54	330	4,600	0
18/08/2009	12.36	1,496,750	11.84	12.36	11.75	2,080	2,000	0
17/08/2009	11.84	604,550	12.10	12.36	11.84	1,940	19,630	0
14/08/2009	12.10	1,121,170	12.19	12.45	11.93	3,600	1,000	0
13/08/2009	12.19	1,860,100	12.19	12.80	12.19	0	254,500	0
12/08/2009	12.19	722,300	11.67	12.19	11.84	6,800	4,000	0
11/08/2009	11.67	870,430	11.14	11.67	10.97	700	5,500	0
10/08/2009	11.14	820,420	10.62	11.14	10.54	340	8,000	0
07/08/2009	10.62	588,490	10.71	10.80	10.45	2,420	0	0
06/08/2009	10.71	674,360	10.62	11.14	10.62	5,370	12,500	0
05/08/2009	10.62	648,920	10.54	10.71	10.27	1,890	0	0
04/08/2009	10.54	2,155,520	10.19	10.62	10.36	18,070	149,050	0
03/08/2009	10.19	721,410	9.75	10.19	9.75	0	0	0
31/07/2009	9.75	43,740	9.32	9.75	9.75	0	0	0
30/07/2009	9.32	801,440	9.75	9.75	9.32	19,060	0	0
29/07/2009	9.75	1,078,880	9.40	9.84	9.58	7,570	2,000	0
28/07/2009	9.40	1,548,190	9.23	9.66	9.40	16,140	0	0
27/07/2009	9.23	187,390	8.79	9.23	9.23	9,690	0	0
24/07/2009	8.79	36,040	8.41	8.79	8.79	0	0	0
23/07/2009	8.41	249,000	8.01	8.41	7.98	9,890	0	0
22/07/2009	8.01	284,800	8.20	8.25	8.01	15,440	0	0
21/07/2009	8.20	184,730	8.20	8.34	8.11	2,000	1,260	0
20/07/2009	8.20	262,330	8.62	8.62	8.20	0	4,960	0
17/07/2009	8.62	337,830	8.71	8.79	8.62	0	0	0
16/07/2009	8.71	312,840	8.64	8.79	8.55	100,000	5,000	0
15/07/2009	8.64	182,360	8.46	8.79	8.46	0	35,000	0
14/07/2009	8.46	243,530	8.46	8.53	8.10	0	3,330	0
13/07/2009	8.46	366,820	8.88	8.88	8.45	5,000	5,000	0
10/07/2009	8.88	586,760	9.14	9.14	8.69	40,390	1,150	0
09/07/2009	9.14	304,660	9.40	9.58	9.14	31,850	2,000	0
08/07/2009	9.40	1,145,140	8.97	9.40	8.97	17,500	5,360	0
07/07/2009	8.97	451,350	8.59	8.97	8.71	0	0	0
06/07/2009	8.59	252,150	8.18	8.59	8.53	0	2,000	0
03/07/2009	8.18	496,030	8.34	8.34	7.94	3,000	16,040	0
02/07/2009	8.34	836,400	8.36	8.69	7.94	0	12,060	0
01/07/2009	8.36	89,320	8.79	8.79	8.36	6,400	0	0
30/06/2009	8.79	148,470	9.23	9.23	8.79	0	0	0
29/06/2009	9.23	286,630	9.66	9.66	9.23	6,790	3,000	0
26/06/2009	9.66	542,720	10.01	10.19	9.66	600	0	0
25/06/2009	10.01	555,830	9.58	10.01	9.75	2,200	33,000	0
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2009	9.58	59,480	9.17	9.58	9.58	0	0	0
23/06/2009	9.17	309,060	9.64	9.64	9.17	860	0	0
22/06/2009	9.64	493,520	10.10	10.10	9.64	3,000	0	0
19/06/2009	10.10	635,860	10.62	10.68	10.10	300	300	0
18/06/2009	10.62	476,950	11.14	11.26	10.62	0	4,250	0
17/06/2009	11.14	481,890	11.73	11.73	11.14	2,000	47,000	0
16/06/2009	11.73	573,810	12.31	12.31	11.73	50	100	0
15/06/2009	12.31	700,470	12.07	12.54	11.73	4,760	3,000	0
12/06/2009	12.07	665,290	11.55	12.07	11.96	5,140	4,500	0
11/06/2009	11.55	379,890	11.03	11.55	11.38	0	0	0
10/06/2009	11.03	594,880	11.61	11.61	11.03	420	2,000	0
09/06/2009	11.61	533,050	11.09	11.61	11.14	2,800	7,000	0
08/06/2009	11.09	456,760	10.56	11.09	10.91	25,850	70,000	0
05/06/2009	10.56	127,470	10.10	10.56	10.56	2,760	60	0
04/06/2009	10.10	302,150	9.64	10.10	9.98	750	42,840	0
03/06/2009	9.64	520,890	9.23	9.64	9.17	8,060	31,250	0
02/06/2009	9.23	243,230	9.11	9.52	9.23	0	170	0
01/06/2009	9.11	247,920	9.06	9.23	9.06	1,550	0	0
29/05/2009	9.06	286,680	8.82	9.17	8.53	800	2,000	0
28/05/2009	8.82	517,690	8.42	8.82	8.59	5,720	0	0
27/05/2009	8.42	636,430	8.07	8.42	8.18	1,260	0	0
26/05/2009	8.07	271,080	7.72	8.07	7.60	1,000	0	0
25/05/2009	7.72	232,530	7.37	7.72	7.43	0	500	0
22/05/2009	7.37	272,490	7.37	7.43	7.14	0	0	0
21/05/2009	7.37	395,230	7.37	7.72	7.20	6,840	0	0
20/05/2009	7.37	345,380	7.43	7.49	7.31	21,540	0	0
19/05/2009	7.43	395,560	7.14	7.49	7.20	38,300	0	0
18/05/2009	7.14	679,270	7.37	7.43	7.14	20	0	0
15/05/2009	7.37	237,070	7.02	7.37	7.14	50	0	0
14/05/2009	7.02	368,780	7.37	7.37	7.02	0	0	0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 2.5%
13/05/2009	7.37	489,100	7.34	7.66	7.20	2,050	55,180	0
12/05/2009	7.34	263,450	7.00	7.34	6.76	200	2,000	0
11/05/2009	7.00	376,360	6.88	7.17	6.59	7,800	5,000	0
08/05/2009	6.88	412,050	6.59	6.88	6.65	0	0	0
07/05/2009	6.59	383,950	6.30	6.59	6.59	0	80,000	0
06/05/2009	6.30	827,920	6.01	6.30	6.24	14,950	90,000	0
05/05/2009	6.01	7,900	5.75	6.01	6.01	0	0	0
04/05/2009	5.75	22,370	5.48	5.75	5.75	0	20,000	0
29/04/2009	5.48	381,920	5.23	5.48	5.13	0	30,000	0
28/04/2009	5.23	291,140	5.22	5.26	5.11	0	4,150	0
27/04/2009	5.22	196,550	5.35	5.61	5.20	5,910	0	0
24/04/2009	5.35	374,780	5.10	5.35	5.20	10,000	1,330	0
23/04/2009	5.10	790,100	4.86	5.10	5.09	0	275,000	0
22/04/2009	4.86	454,650	4.85	4.96	4.61	0	0	0
21/04/2009	4.85	435,520	5.10	5.26	4.85	0	10,000	0
20/04/2009	5.10	27,710	5.37	5.37	5.10	0	0	0
17/04/2009	5.37	644,050	5.64	5.64	5.37	0	40,000	0
16/04/2009	5.64	584,210	5.38	5.64	5.38	0	180,000	0
15/04/2009	5.38	247,420	5.12	5.38	5.38	3,240	0	0
14/04/2009	5.12	37,420	4.88	5.12	5.12	0	0	0

Page:
<<
38
39
40

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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH