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)
13/07/2021
12.30
 1,394,100 10.90 12.30 10.90 16,800 13,700 0.0
12/07/2021
11.70
 951,900 11.80 12 11.70 7,300 0 0.1
09/07/2021
12.55
 871,900 12.50 13.35 11.65 9,200 9,600 0.0
08/07/2021
12.50
 677,400 12.50 12.50 12.20 6,600 17,200 -0.1
07/07/2021
11.70
 893,400 10.55 11.70 10.55 0 1,000 0.0
06/07/2021
10.95
 1,073,200 12.55 12.55 10.95 4,100 700 0.0
05/07/2021
11.75
 2,572,600 11.75 11.75 11 15,600 12,400 0
02/07/2021
11
 394,600 11 11 11 3,000 0 0.0
01/07/2021
10.30
 1,130,300 9.67 10.30 9.67 0 200 0.0
30/06/2021
9.67
 1,139,300 9.67 9.67 9.20 400 3,400 0.0
29/06/2021
9.04
 51,400 9.04 9.04 9.04 0 0 0
28/06/2021
8.45
 2,806,800 8.45 8.45 7.92 16,900 5,500 0.1
25/06/2021
7.90
 224,400 7.90 7.90 7.90 0 2,000 0.0
24/06/2021
7.39
 315,100 7.39 7.39 7.39 0 0 0
23/06/2021
6.91
 504,600 6.91 6.91 6.91 0 6,000 0.0
22/06/2021
6.46
 417,400 6.46 6.46 6.46 0 0 0
21/06/2021
6.04
 1,444,700 5.65 6.04 5.65 29,600 100 0.2
18/06/2021
5.65
 786,800 5.30 5.67 5.27 0 0 0
17/06/2021
5.30
 412,700 5.30 5.39 5.25 19,800 1,000 0.1
16/06/2021
5.28
 163,200 5.20 5.40 5.20 20,000 2,000 0.1
15/06/2021
5.20
 104,900 5.30 5.30 5.18 2,400 1,900 0.0
14/06/2021
5.40
 924,200 5.21 5.40 5.08 1,400 9,300 0.0
11/06/2021
5.39
 392,000 5.24 5.40 5.20 3,400 14,000 -0.1
10/06/2021
5.37
 1,078,300 5.45 5.45 5.15 8,500 11,000 0.0
09/06/2021
5.10
 546,400 4.77 5.10 4.77 300 7,500 0.0
08/06/2021
4.77
 529,400 4.97 5.09 4.70 0 0 0
07/06/2021
4.98
 358,700 4.65 4.99 4.65 0 51,100 -0.2
04/06/2021
5
 729,800 5.10 5.11 4.92 0 31,800 -0.2
03/06/2021
5.29
 707,000 5.40 5.44 5.10 0 26,600 -0.1
02/06/2021
5.40
 2,212,500 4.79 5.40 4.79 1,000 1,000 0.0
01/06/2021
5.15
 973,700 5.63 5.63 5 2,000 10,000 0.0
31/05/2021
5.31
 386,000 5.31 5.31 5.31 0 0 0
28/05/2021
4.97
 674,000 4.70 4.97 4.70 12,200 5,100 0.0
27/05/2021
4.65
 624,400 4.75 4.75 4.60 200 1,500 0.0
26/05/2021
4.67
 447,400 4.55 4.75 4.55 15,500 1,300 0.1
25/05/2021
4.75
 512,500 4.75 4.89 4.60 16,900 7,700 0.0
24/05/2021
4.89
 520,800 5.12 5.15 4.84 45,200 10,500 0.2
21/05/2021
5.20
 414,800 5.35 5.45 5.05 35,000 5,500 0.2
20/05/2021
5.20
 1,591,700 4.58 5.24 4.57 42,700 18,100 0.1
19/05/2021
4.91
 1,364,500 4.91 5.20 4.91 13,000 4,400 0.0
18/05/2021
5.27
 866,200 5.35 5.50 5.27 15,400 6,500 0.0
17/05/2021
5.66
 1,576,800 6.06 6.06 5.45 11,200 78,400 -0.4
14/05/2021
5.68
 1,988,700 5.68 5.68 5.66 28,800 100 0.2
13/05/2021
5.31
 1,310,600 5.30 5.31 5.20 55,000 10,000 0.2
12/05/2021
4.97
 1,169,900 4.50 4.97 4.50 7,100 1,000 0.0
11/05/2021
4.65
 1,066,700 4.97 4.97 4.65 22,200 198,100 -0.8
10/05/2021
4.65
 1,200,700 4.59 4.65 4.35 2,700 1,000 0.0
07/05/2021
4.35
 2,586,000 4.61 4.63 4.35 7,300 8,400 0.0
06/05/2021
4.33
 673,200 4.33 4.33 4.30 3,400 0 0.0
05/05/2021
4.05
 712,500 4.05 4.05 4 0 0 0
04/05/2021
3.79
 1,241,900 3.50 4.01 3.50 59,800 1,000 0.2
29/04/2021
3.75
 1,598,900 3.85 4.28 3.75 21,800 6,500 0.1
28/04/2021
4
 1,161,000 3.86 4.15 3.86 15,700 0 0.1
27/04/2021
3.88
 497,700 3.90 4.10 3.84 89,100 0 0.4
26/04/2021
4.10
 696,000 4.10 4.32 4.10 21,800 0 0.1
23/04/2021
4.40
 3,133,200 3.99 4.59 3.99 700 0 0.0
22/04/2021
4.29
 1,086,600 4.29 4.59 4.29 700 30,000 0
20/04/2021
4.61
 1,151,800 4.95 4.95 4.61 1,600 5,700 0.0
19/04/2021
4.95
 9,657,900 4.31 4.95 4.31 300 1,900 0.0
16/04/2021
4.63
 3,558,700 4.75 4.75 4.43 18,600 36,900 -0.1
15/04/2021
4.44
 2,361,000 4.44 4.44 4.42 0 17,700 -0.1
14/04/2021
4.15
 2,090,800 3.88 4.15 3.88 169,600 1,200 0.7
13/04/2021
3.88
 3,359,200 3.88 3.88 3.63 13,900 0 0.1
12/04/2021
3.63
 880,800 3.63 3.63 3.63 0 0 0
09/04/2021
3.40
 2,669,900 3.18 3.40 3.06 6,700 100 0.0
08/04/2021
3.18
 3,284,100 3.27 3.27 2.90 13,000 0 0.0
07/04/2021
3.06
 1,118,800 3.06 3.06 3.06 0 0 0
06/04/2021
2.86
 905,300 2.86 2.86 2.86 31,500 0 0.1
05/04/2021
2.68
 2,491,100 2.52 2.68 2.51 10,000 17,400 0.0
02/04/2021
2.51
 766,700 2.58 2.59 2.50 0 2,000 0.0
01/04/2021
2.57
 888,500 2.42 2.60 2.42 13,200 0 0.0
31/03/2021
2.48
 1,096,200 2.57 2.57 2.40 0 0 0
30/03/2021
2.55
 1,175,100 2.55 2.59 2.46 20,400 0 0.1
29/03/2021
2.50
 1,444,800 2.52 2.65 2.33 0 1,100 0.0
26/03/2021
2.50
 1,074,900 2.62 2.64 2.46 100 15,000 0.0
25/03/2021
2.64
 949,900 2.64 2.74 2.60 0 5,000 0.0
24/03/2021
2.59
 1,818,800 2.40 2.62 2.35 3,400 0 0.0
23/03/2021
2.45
 3,153,200 2.52 2.55 2.45 12,100 0 0.0
22/03/2021
2.63
 2,480,400 2.70 2.80 2.52 20,900 11,000 0.0
19/03/2021
2.70
 2,562,400 2.60 2.70 2.42 0 11,000 0.0
18/03/2021
2.53
 4,791,000 2.53 2.53 2.35 4,600 0 0.0
17/03/2021
2.37
 633,700 2.37 2.37 2.37 0 0 0
16/03/2021
2.22
 746,900 2.22 2.22 2.22 0 0 0
15/03/2021
2.08
 1,853,100 1.95 2.08 1.91 20,000 0 0.0
12/03/2021
1.95
 351,600 1.97 1.97 1.93 0 10,000 0.0
11/03/2021
1.96
 517,300 1.96 1.96 1.90 0 0 0
10/03/2021
1.98
 633,000 2 2 1.87 2,000 0 0.0
09/03/2021
2.01
 756,800 1.96 2.01 1.95 0 19,600 0.0
08/03/2021
2.01
 678,100 2.06 2.07 1.97 0 0 0
05/03/2021
2.04
 775,700 2.09 2.09 2 0 3,100 0.0
04/03/2021
1.96
 666,500 1.85 1.96 1.85 0 0 0
03/03/2021
1.84
 805,300 1.84 1.85 1.80 29,800 0 0.1
02/03/2021
1.84
 239,700 1.86 1.90 1.83 0 0 0
01/03/2021
1.86
 329,000 1.88 1.88 1.83 0 0 0
26/02/2021
1.85
 401,300 1.87 1.89 1.84 0 0 0
25/02/2021
1.87
 386,800 1.86 1.88 1.85 0 0 0
24/02/2021
1.86
 329,600 1.90 1.90 1.85 0 0 0
23/02/2021
1.90
 484,900 1.97 1.97 1.89 400 84,000 -0.2
22/02/2021
1.98
 293,700 1.95 1.99 1.92 2,900 0 0.0
19/02/2021
1.99
 341,400 1.98 2 1.97 0 0 0

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