Công ty Cổ phần Louis Capital (tgg)

2.30
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
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
2 tháng
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
3 tháng
(2024-04-10) 		0 0% 0 0 0
2.30
2.30
2.30
6 tháng
(2023-11-13) 		-0.07 -2.95% 0 0 0
2.30
2.37
2.30
12 tháng
(2023-05-16) 		-1.40 -37.84% 28,351,800 0 0
2.30
4.05
2.30
24 tháng
(2022-05-23) 		-7.44 -76.39% 189,310,400 -3,490 -1.6
2.30
9.74
2.30
36 tháng
(2021-05-26) 		-2.37 -50.75% 372,118,200 -466,490 -12.5
2.30
74.80
2.30
60 tháng
(2019-06-06) 		-1.05 -31.34% 700,819,060 31,210 -11.3
0.77
74.80
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
28.40
 217,600 28.20 29.30 28.20 0 6,200 -0.2
01/12/2021
28.20
 394,700 28.95 28.95 27.05 0 10,000 -0.3
30/11/2021
28.95
 1,395,300 26.30 30.10 26.30 0 13,800 -0.4
29/11/2021
28.15
 133,900 28.15 28.15 28.15 0 0 0
26/11/2021
30.25
 904,200 32.45 32.45 30.25 0 500 0.0
25/11/2021
32.50
 1,271,800 29.45 33.20 29.45 0 47,200 -1.4
24/11/2021
31.45
 737,500 35.90 35.90 31.45 0 37,800 -1.3
23/11/2021
33.80
 1,320,100 33.80 33.80 31.30 0 27,500 -0.9
22/11/2021
31.60
 154,700 31.60 31.60 31.60 0 0 0
19/11/2021
29.55
 1,252,100 29.55 29.55 27 0 0 0
18/11/2021
27.65
 206,700 27.65 27.65 27.65 0 0 0
17/11/2021
25.85
 379,200 24 25.85 23.80 0 0 0
16/11/2021
24.20
 194,300 24.35 24.50 24 0 4,500 -0.1
15/11/2021
24.40
 284,400 24.30 25.20 24.30 0 3,700 -0.1
12/11/2021
24.25
 409,800 23.15 24.50 22.80 0 11,700 -0.3
11/11/2021
23.60
 322,700 24.30 24.30 23.50 0 3,200 -0.1
10/11/2021
24.30
 162,500 24.05 25.50 23.60 0 0 0
09/11/2021
24.20
 370,500 25.15 25.15 24.20 0 2,700 -0.1
08/11/2021
25.10
 484,800 25 26.10 25 0 14,800 -0.4
05/11/2021
26
 236,900 25.60 26.50 24.90 0 16,100 -0.4
04/11/2021
25.80
 426,700 25.80 26.20 24.20 0 2,100 -0.1
03/11/2021
25.85
 683,500 25.85 25.85 24.20 0 4,000 -0.1
02/11/2021
24.20
 311,500 22.65 24.20 22.40 0 0 0
01/11/2021
22.65
 490,500 22 23.50 22 0 900 0.0
29/10/2021
23.10
 438,300 24 24.95 23.10 0 8,100 -0.2
28/10/2021
24.15
 452,400 25.50 25.50 24.15 0 16,900 -0.4
27/10/2021
25.50
 367,600 25.85 26.50 25.45 0 5,100 -0.1
26/10/2021
25.75
 288,000 26.40 26.40 25.60 0 0 0
25/10/2021
26.40
 270,300 27.15 27.15 26 0 8,100 -0.2
22/10/2021
27.15
 167,500 27.80 28.10 26.50 0 700 0.0
21/10/2021
27
 555,800 27.90 27.90 25.05 0 0 0
20/10/2021
26.90
 629,400 28.90 28.90 26.90 0 5,900 -0.2
19/10/2021
28.90
 243,200 28.10 29.50 28.10 0 1,800 -0.1
18/10/2021
28.25
 616,000 28.50 30 28.25 0 4,500 -0.1
15/10/2021
30.35
 1,413,500 34.85 34.85 30.35 0 20,100 -0.7
14/10/2021
32.60
 219,500 32.60 32.60 32.60 0 0 0
13/10/2021
30.50
 323,200 27.75 30.50 27.50 0 400 0.0
12/10/2021
28.55
 2,067,800 28.55 30.60 28.55 0 16,000 -0.5
11/10/2021
30.65
 16,300 30.65 30.65 30.65 0 0 0
08/10/2021
32.95
 11,600 32.95 32.95 32.95 0 0 0
07/10/2021
35.40
 36,300 35.40 35.40 35.40 100 0 0.0
06/10/2021
38.05
 57,700 38.05 38.05 38.05 0 0 0
05/10/2021
40.90
 31,000 40.90 40.90 40.90 0 0 0
04/10/2021
43.95
 1,439,100 43.95 47.90 43.95 0 1,200 -0.1
01/10/2021
47.25
 483,000 50.80 51 47.25 0 2,800 -0.1
30/09/2021
50.80
 1,978,000 48.55 54.80 48.55 3,300 16,700 -0.7
29/09/2021
52.20
 52,800 52.20 52.20 52.20 0 0 0
28/09/2021
56.10
 3,000 56.10 56.10 56.10 0 0 0
27/09/2021
60.30
 9,800 60.30 60.30 60.30 0 0 0
24/09/2021
64.80
 89,800 64.80 64.80 64.80 200 0 0.0
23/09/2021
69.60
 647,100 73 75 69.60 5,900 4,000 0.1
22/09/2021
74.80
 484,400 76 77.40 70 1,300 400 0.1
21/09/2021
73.80
 706,400 73.80 73.80 71 1,600 0 0.1
20/09/2021
69
 368,500 69 69 69 200 0 0.0
17/09/2021
64.50
 1,622,500 56.10 64.50 56.10 200 16,600 -1.0
16/09/2021
60.30
 1,335,900 60.30 60.30 56.50 37,900 17,400 1.3
15/09/2021
56.40
 80,600 56.40 56.40 56.40 0 15,100 -0.9
14/09/2021
52.80
 37,300 52.80 52.80 52.80 6,100 0 0.3
13/09/2021
49.35
 629,000 49.35 49.35 49.35 5,000 100 0.2
10/09/2021
46.15
 637,900 46.15 46.15 46.15 7,300 100 0.3
09/09/2021
43.15
 31,300 43.15 43.15 43.15 800 0 0.0
08/09/2021
40.35
 441,600 38 40.35 38 6,300 0 0.3
07/09/2021
37.75
 680,500 37.75 37.75 35.30 8,700 3,300 0.2
06/09/2021
35.30
 108,200 35.30 35.30 35.30 0 1,100 0.0
01/09/2021
33
 612,600 33 33 32.90 800 0 0.0
31/08/2021
30.85
 123,500 30.85 30.85 30.85 0 0 0
30/08/2021
28.85
 547,000 28.50 28.85 27 26,400 300 0.7
27/08/2021
27
 458,400 27.30 27.50 26.50 23,700 1,000 0.6
26/08/2021
26.50
 773,200 25.20 26.60 25.20 4,800 2,300 0.1
25/08/2021
25
 1,428,600 23 25 21.80 6,500 21,100 -0.3
24/08/2021
23.40
 516,600 25 25.40 22.50 16,200 8,900 0.2
23/08/2021
24.05
 574,600 21.15 24.05 21.15 28,400 2,500 0.6
20/08/2021
22.50
 1,079,500 22.40 22.50 21.50 11,300 900 0.2
19/08/2021
21.05
 1,487,500 20.80 21.05 18.35 18,700 1,600 0.3
18/08/2021
19.70
 1,101,300 19.70 19.70 19.60 400 600 0.0
17/08/2021
18.45
 465,200 18.45 18.45 18.25 1,600 0 0.0
16/08/2021
17.25
 106,400 17.25 17.25 17.25 0 0 0
13/08/2021
16.15
 1,728,300 16.15 16.15 15.10 2,300 8,000 0
12/08/2021
15.10
 298,100 15.10 15.10 15.10 0 0 0
11/08/2021
14.15
 223,500 14.15 14.15 14.15 0 0 0
10/08/2021
13.25
 1,700,600 13.25 13.25 13.25 3,700 0 0.0
09/08/2021
12.40
 886,000 11.85 12.40 11.60 11,600 30,400 -0.2
06/08/2021
11.60
 261,800 11.80 11.80 11.60 900 10,200 -0.1
05/08/2021
11.70
 172,000 11.60 11.90 11.60 0 17,300 -0.2
04/08/2021
11.60
 125,600 11.60 12 11.60 700 33,300 -0.4
03/08/2021
12
 490,000 11.90 12.40 11.85 9,700 2,400 0.1
02/08/2021
11.90
 247,600 11.90 12.10 11.60 1,000 10,500 -0.1
30/07/2021
11.90
 151,400 11.75 11.90 11.40 5,900 1,700 0.0
29/07/2021
11.75
 872,900 11.70 12.20 11.60 20,900 9,700 0.1
28/07/2021
11.80
 99,000 12.15 12.15 11.70 3,400 1,200 0.0
27/07/2021
12.15
 173,800 11.95 12.50 11.95 27,700 1,100 0.3
26/07/2021
12.40
 185,100 11.60 12.40 11.50 7,700 900 0.1
23/07/2021
12.30
 181,700 12.90 12.90 12.30 12,000 9,300 0.0
22/07/2021
12.90
 191,800 12.50 13 12.45 4,100 4,600 0.0
21/07/2021
12.80
 258,400 13.20 13.20 12.60 7,000 12,700 -0.1
20/07/2021
12.35
 459,200 11 12.35 10.75 12,300 17,200 -0.1
19/07/2021
11.55
 511,900 11.55 12.20 11.55 7,000 10,900 0.0
16/07/2021
12.40
 383,500 13.30 13.40 12.30 0 20,700 -0.3
15/07/2021
13.20
 452,200 12.70 13.40 12.70 16,900 0 0.2
14/07/2021
13
 1,284,900 12.80 13 12.30 25,200 5,200 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc