Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2019	5.59	1,499,200	5.53	5.72	5.53	0	0	0
10/07/2019	5.53	2,185,500	5.37	5.59	5.45	0	0	0
09/07/2019	5.37	474,780	5.29	5.37	5.27	0	0	0
08/07/2019	5.29	555,110	5.35	5.37	5.29	0	0	0
05/07/2019	5.35	403,500	5.40	5.43	5.35	0	0	0
04/07/2019	5.40	1,373,550	5.28	5.48	5.28	50	7,000	-0.1
03/07/2019	5.28	211,320	5.23	5.28	5.24	0	8,000	-0.1
02/07/2019	5.23	391,770	5.22	5.28	5.23	0	0	0
01/07/2019	5.22	324,990	5.22	5.29	5.22	10,000	19,330	-0.1
28/06/2019	5.22	306,670	5.24	5.29	5.22	0	0	0
27/06/2019	5.24	585,100	5.27	5.35	5.22	0	5,000	-0.0
26/06/2019	5.27	582,080	5.40	5.40	5.27	0	0	0
25/06/2019	5.40	294,990	5.37	5.43	5.35	0	0	0
24/06/2019	5.37	656,870	5.35	5.51	5.37	10,000	1,500	0.1
21/06/2019	5.35	811,360	5.27	5.40	5.27	500	0	0.0
20/06/2019	5.27	431,570	5.24	5.37	5.24	0	30,000	-0.3
19/06/2019	5.24	367,330	5.28	5.29	5.19	0	0	0
18/06/2019	5.28	236,240	5.19	5.28	5.20	1,500	0	0.0
17/06/2019	5.19	389,710	5.35	5.37	5.19	500	0	0.0
14/06/2019	5.35	490,520	5.32	5.45	5.32	0	0	0
13/06/2019	5.32	684,140	5.28	5.40	5.25	0	0	0
12/06/2019	5.28	1,041,040	5.14	5.32	5.16	30,000	0	0.3
11/06/2019	5.14	720,000	5.15	5.23	5.14	0	0	0
10/06/2019	5.15	406,180	5.15	5.22	5.12	0	0	0
07/06/2019	5.15	259,850	5.09	5.19	5.09	0	0	0
06/06/2019	5.09	464,040	5.14	5.18	5.03	0	0	0
05/06/2019	5.14	431,320	5.16	5.24	5.11	0	0	0
04/06/2019	5.16	633,810	5.09	5.22	5.08	27,020	0	0.3
03/06/2019	5.09	1,368,310	5.43	5.43	5.09	2,000	38,700	-0.4
31/05/2019	5.43	856,340	5.48	5.53	5.43	0	0	0
30/05/2019	5.48	507,620	5.61	5.61	5.48	0	0	0
29/05/2019	5.61	1,856,490	5.29	5.64	5.26	0	5,600	-0.1
28/05/2019	5.29	540,680	5.29	5.35	5.25	0	0	0
27/05/2019	5.29	502,020	5.35	5.40	5.29	0	0	0
24/05/2019	5.35	695,700	5.40	5.45	5.32	0	0	0
23/05/2019	5.40	551,950	5.40	5.45	5.37	0	0	0
22/05/2019	5.40	577,880	5.51	5.56	5.40	0	0	0
21/05/2019	5.51	755,500	5.61	5.67	5.51	0	0	0
20/05/2019	5.61	1,398,880	5.40	5.67	5.43	0	0	0
17/05/2019	5.40	619,510	5.35	5.43	5.32	0	0	0
16/05/2019	5.35	858,790	5.40	5.48	5.35	0	0	0
15/05/2019	5.40	709,690	5.43	5.51	5.40	0	0	0
14/05/2019	5.43	592,750	5.40	5.43	5.29	0	0	0
13/05/2019	5.40	649,530	5.27	5.48	5.27	6,000	0	0.1
10/05/2019	5.27	589,750	5.22	5.27	5.19	0	0	0
09/05/2019	5.22	841,520	5.25	5.29	5.22	99,680	0	1.0
08/05/2019	5.25	641,150	5.24	5.29	5.17	0	0	0
07/05/2019	5.24	1,760,010	5.27	5.40	5.22	0	0	0
06/05/2019	5.27	3,093,420	5.59	5.59	5.27	0	0	0
03/05/2019	5.59	696,440	5.69	5.69	5.59	0	0	0
02/05/2019	5.69	804,030	5.51	5.77	5.61	70,110	0	0.8
26/04/2019	5.51	630,920	5.51	5.64	5.48	0	0	0
25/04/2019	5.51	848,250	5.72	5.72	5.51	3,600	87,000	-0.9
24/04/2019	5.72	667,390	5.59	5.74	5.64	56,590	0	0.6
23/04/2019	5.59	735,630	5.56	5.67	5.53	3,000	0	0.0
22/04/2019	5.56	1,454,830	5.59	5.61	5.40	78,640	0	0.8
19/04/2019	5.59	805,820	5.82	5.85	5.59	0	4,000	-0.0
18/04/2019	5.82	2,688,820	5.96	5.96	5.56	0	5,000	-0.1
17/04/2019	5.96	5,021,170	6.38	6.41	5.96	0	10,000	-0.1
16/04/2019	6.38	1,666,310	6.49	6.49	6.30	1,000	0	0.0
12/04/2019	6.49	1,390,010	6.35	6.51	6.33	4,120	0	0.1
11/04/2019	6.35	1,776,120	6.30	6.54	6.30	15,880	4,000	0.1
10/04/2019	6.30	1,569,610	6.25	6.41	6.17	87,000	0	1.0
09/04/2019	6.25	2,654,910	6.35	6.49	6.25	20,000	92,000	-0.9
08/04/2019	6.35	2,218,680	6.27	6.46	6.25	10,000	355,210	-4.1
05/04/2019	6.27	2,010,960	6.33	6.62	6.27	8,000	200,000	-2.3
04/04/2019	6.33	4,080,240	5.93	6.33	5.93	346,790	0	4.1
03/04/2019	5.93	1,148,740	5.80	6.01	5.74	0	0	0
02/04/2019	5.80	1,435,700	5.96	6.04	5.80	0	24,000	-0.3
01/04/2019	5.96	1,242,440	5.82	6.04	5.82	94,050	0	1.1
29/03/2019	5.82	786,920	5.90	6.01	5.82	0	0	0
28/03/2019	5.90	1,771,860	5.72	6.04	5.72	0	0	0
27/03/2019	5.72	1,141,790	5.72	5.88	5.67	0	0	0
26/03/2019	5.72	736,710	5.56	5.72	5.56	0	0	0
25/03/2019	5.56	1,356,600	5.82	5.82	5.53	0	18,000	-0.2
22/03/2019	5.82	1,482,710	5.96	6.04	5.67	0	2,000	-0.0
21/03/2019	5.96	1,914,310	6.12	6.22	5.93	6,500	3,000	0.0
20/03/2019	6.12	2,983,020	5.96	6.14	5.90	17,700	450	0.2
19/03/2019	5.96	1,720,410	5.90	6.25	5.90	2,000	0	0.0
18/03/2019	5.90	2,174,440	5.53	5.90	5.43	3,000	0	0.0
15/03/2019	5.53	1,193,270	5.61	5.69	5.40	0	0	0
14/03/2019	5.61	978,330	5.45	5.64	5.40	0	0	0
13/03/2019	5.45	1,873,730	5.72	5.77	5.45	0	0	0
12/03/2019	5.72	2,082,900	5.72	5.82	5.67	0	260,000	-2.8
11/03/2019	5.72	1,237,320	5.59	5.74	5.56	0	300,000	-3.2
08/03/2019	5.59	1,341,190	5.61	5.77	5.45	0	100,000	-1.1
07/03/2019	5.61	2,308,920	5.69	5.93	5.61	0	582,000	-6.4
06/03/2019	5.69	2,805,520	5.43	5.72	5.43	0	170,910	-1.8
05/03/2019	5.43	1,300,640	5.53	5.56	5.37	0	50,000	-0.5
04/03/2019	5.53	2,411,600	5.40	5.72	5.43	0	147,000	-1.5
01/03/2019	5.40	2,459,520	5.11	5.45	5.07	0	350,000	-3.5
28/02/2019	5.11	905,060	5.22	5.22	5.08	0	0	0
27/02/2019	5.22	933,280	5.21	5.35	5.17	0	102,090	-1.0
26/02/2019	5.21	4,697,220	4.87	5.21	4.92	0	0	0
25/02/2019	4.87	620,700	4.77	4.95	4.78	0	0	0
22/02/2019	4.77	341,580	4.79	4.81	4.76	0	0	0
21/02/2019	4.79	265,180	4.74	4.82	4.74	0	0	0
20/02/2019	4.74	117,270	4.77	4.77	4.71	0	0	0
19/02/2019	4.77	369,330	4.74	4.82	4.74	0	0	0
18/02/2019	4.74	342,750	4.77	4.77	4.74	200	0	0.0

Page:
<<
13
14
15
>>

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