Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2020	3.22	318,870	3.22	3.24	3.13	5,000	0	0.0
27/04/2020	3.22	289,990	3.24	3.27	3.19	5,000	0	0.0
24/04/2020	3.24	266,120	3.24	3.27	3.14	5,000	0	0.0
23/04/2020	3.24	622,120	3.17	3.36	3.19	0	0	0
22/04/2020	3.17	590,470	2.96	3.17	2.91	0	0	0
21/04/2020	2.96	733,120	3.11	3.25	2.91	5,000	0	0.0
20/04/2020	3.11	1,013,370	3.11	3.29	3.11	0	0	0
17/04/2020	3.11	497,010	2.91	3.11	2.94	0	0	0
16/04/2020	2.91	405,020	2.86	3.05	2.86	0	19,730	-0.1
15/04/2020	2.86	543,360	2.68	2.86	2.68	1,830	0	0.0
14/04/2020	2.68	211,030	2.68	2.69	2.63	11,200	0	0.1
13/04/2020	2.68	365,370	2.62	2.68	2.62	19,730	0	0.1
10/04/2020	2.62	336,920	2.69	2.70	2.61	0	0	0
09/04/2020	2.69	548,710	2.60	2.76	2.56	0	0	0
08/04/2020	2.60	338,340	2.60	2.62	2.51	0	0	0
07/04/2020	2.60	517,520	2.57	2.75	2.56	0	0	0
06/04/2020	2.57	821,150	2.41	2.57	2.50	0	0	0
03/04/2020	2.41	429,810	2.25	2.41	2.37	0	0	0
01/04/2020	2.25	273,010	2.11	2.25	2.06	0	0	0
31/03/2020	2.11	447,920	2.26	2.28	2.10	0	0	0
30/03/2020	2.26	599,440	2.42	2.42	2.26	0	0	0
27/03/2020	2.42	287,240	2.46	2.48	2.41	0	0	0
26/03/2020	2.46	229,160	2.46	2.51	2.45	0	0	0
25/03/2020	2.46	355,180	2.42	2.53	2.42	5,000	0	0.0
24/03/2020	2.42	596,430	2.58	2.58	2.40	5,000	0	0.0
23/03/2020	2.58	236,420	2.76	2.76	2.58	5,000	0	0.0
20/03/2020	2.76	288,290	2.88	2.91	2.76	0	0	0
19/03/2020	2.88	276,040	2.96	2.96	2.85	0	130	-0.0
18/03/2020	2.96	170,410	2.96	3.04	2.94	0	0	0
17/03/2020	2.96	264,180	2.96	2.98	2.80	0	0	0
16/03/2020	2.96	418,510	3.02	3.10	2.96	20,000	0	0.1
13/03/2020	3.02	563,980	3.24	3.24	3.02	5,000	200	0.0
12/03/2020	3.24	280,350	3.48	3.48	3.24	10,000	250	0.1
11/03/2020	3.48	240,160	3.57	3.70	3.40	5,000	0	0.0
10/03/2020	3.57	121,740	3.58	3.59	3.48	100	100	0
09/03/2020	3.58	263,120	3.85	3.85	3.58	5,000	0	0.0
06/03/2020	3.85	409,800	3.65	3.89	3.65	106,890	0	0.7
05/03/2020	3.65	187,400	3.65	3.70	3.62	0	0	0
04/03/2020	3.65	77,740	3.64	3.68	3.57	0	0	0
03/03/2020	3.64	160,080	3.55	3.64	3.55	38,000	0	0.2
02/03/2020	3.55	121,260	3.55	3.59	3.55	1,020	0	0.0
28/02/2020	3.55	188,890	3.63	3.63	3.55	5,000	1,960	0.0
27/02/2020	3.63	101,310	3.59	3.65	3.57	50	7,140	-0.0
26/02/2020	3.59	262,700	3.68	3.68	3.59	0	7,240	-0.0
25/02/2020	3.68	184,250	3.65	3.70	3.65	5,000	5,930	-0.0
24/02/2020	3.65	362,710	3.88	3.88	3.64	0	5,600	-0.0
21/02/2020	3.88	215,870	4.02	4.02	3.85	5,360	10	0.0
20/02/2020	4.02	138,630	4.02	4.08	4.02	0	7,600	-0.1
19/02/2020	4.02	96,910	4.06	4.13	4.01	30	3,240	-0.0
18/02/2020	4.06	281,530	3.90	4.09	3.88	0	0	0
17/02/2020	3.90	124,700	3.85	3.93	3.88	5,780	0	0.0
14/02/2020	3.85	228,250	3.81	3.93	3.80	12,220	0	0.1
13/02/2020	3.81	119,150	3.81	3.83	3.77	1,030	0	0.0
12/02/2020	3.81	233,560	3.76	3.85	3.76	1,770	4,480	-0.0
11/02/2020	3.76	125,050	3.82	3.86	3.76	0	4,200	-0.0
10/02/2020	3.82	153,500	3.88	3.88	3.70	0	2,620	-0.0
07/02/2020	3.88	123,250	3.90	3.96	3.88	3,050	2,880	0.0
06/02/2020	3.90	168,890	3.72	3.96	3.72	14,530	0	0.1
05/02/2020	3.72	134,820	3.66	3.76	3.66	5,340	0	0.0
04/02/2020	3.66	251,200	3.62	3.73	3.48	3,470	0	0.0
03/02/2020	3.62	675,170	3.86	3.86	3.59	10,390	0	0.1
31/01/2020	3.86	348,480	4.12	4.16	3.86	1,500	270	0.0
30/01/2020	4.12	150,050	4.28	4.28	4.10	1,000	5,350	-0.0
22/01/2020	4.28	110,550	4.28	4.31	4.22	0	0	0
21/01/2020	4.28	137,080	4.22	4.32	4.22	200	10	0.0
20/01/2020	4.22	159,510	4.16	4.27	4.16	5,340	530	0.0
17/01/2020	4.16	220,340	4.15	4.27	4.10	0	230	-0.0
16/01/2020	4.15	71,750	4.10	4.16	4.09	5,010	1,500	0.0
15/01/2020	4.10	339,870	4.14	4.14	3.99	1,300	0	0.0
14/01/2020	4.14	151,240	4.22	4.26	4.12	3,230	0	0.0
13/01/2020	4.22	171,320	4.29	4.34	4.19	0	890	-0.0
10/01/2020	4.29	169,870	4.35	4.35	4.27	0	0	0
09/01/2020	4.35	143,520	4.28	4.43	4.28	8,000	0	0.1
08/01/2020	4.28	335,020	4.46	4.47	4.25	1,890	0	0.0
07/01/2020	4.46	294,740	4.54	4.54	4.45	0	81,300	-0.6
06/01/2020	4.54	230,180	4.59	4.65	4.54	0	0	0
03/01/2020	4.59	328,340	4.65	4.70	4.59	4,450	86,270	-0.7
02/01/2020	4.65	118,370	4.63	4.70	4.63	0	0	0
31/12/2019	4.63	201,520	4.75	4.75	4.62	1,000	2,880	-0.0
30/12/2019	4.75	103,050	4.77	4.78	4.73	1,000	4,140	-0.0
27/12/2019	4.77	64,750	4.79	4.79	4.74	0	1,000	-0.0
26/12/2019	4.79	473,740	4.63	4.87	4.67	2,670	1,710	0.0
25/12/2019	4.63	77,120	4.65	4.70	4.63	2,250	0	0.0
24/12/2019	4.65	75,680	4.65	4.67	4.62	0	20	-0.0
23/12/2019	4.65	115,600	4.73	4.73	4.65	0	28,010	-0.2
20/12/2019	4.73	249,470	4.65	4.74	4.63	187,050	270	1.6
19/12/2019	4.65	70,860	4.62	4.67	4.62	1,820	730	0.0
18/12/2019	4.62	206,230	4.74	4.74	4.62	50,300	0	0.4
17/12/2019	4.74	342,660	4.71	4.78	4.71	107,980	0	0.9
16/12/2019	4.71	176,310	4.67	4.73	4.65	66,070	0	0.5
13/12/2019	4.67	218,690	4.65	4.76	4.61	63,500	0	0.5
12/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/12/2019	4.65	200,530	4.83	4.83	4.59	0	80	-0.0
11/12/2019	4.80	584,380	4.82	4.89	4.80	238,900	0	2.0
10/12/2019	4.82	257,990	4.87	4.88	4.82	213,500	0	1.8
09/12/2019	4.87	456,360	4.75	4.88	4.75	338,610	470	2.9
06/12/2019	4.75	241,940	4.72	4.79	4.67	205,630	0	1.7
05/12/2019	4.72	301,780	4.62	4.72	4.62	202,580	0	1.7
04/12/2019	4.62	310,770	4.56	4.67	4.53	165,940	1,200	1.3
03/12/2019	4.56	469,140	4.75	4.75	4.56	5,000	85,870	-0.7
02/12/2019	4.75	519,620	4.75	4.75	4.65	300,000	0	2.5

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.45	-3.98%	43,323,700	114,892	1.2	10.55 11.30 10.75
2 tháng (2024-07-22)	0.31	2.91%	87,891,900	-252,415	-2.8	9.72 11.30 10.75
3 tháng (2024-06-24)	0.16	1.53%	115,541,900	-95,225	-1.1	9.72 11.30 10.75
6 tháng (2024-03-25)	-2.56	-19.06%	372,063,300	-1,036,926	-15.0	9.72 13.50 10.75
12 tháng (2023-09-26)	-0.69	-6.02%	1,074,180,000	349,476	1.2	9.14 13.50 10.75
24 tháng (2022-10-03)	2.55	30.79%	3,002,905,500	381,538	-2.9	4.13 14.22 10.75
36 tháng (2021-10-06)	-2.05	-15.90%	4,390,127,100	-3,019,873	-62.4	4.13 20.84 10.75
60 tháng (2019-10-17)	5.99	123.42%	5,519,523,860	-29,514,551	-458.8	2.11 20.84 10.75

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH