CTCP Licogi 16 (lcg)

10.35
-0.10
(-0.96%)
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
(2024-12-17) 		0.45 4.48% 33,133,800 -50,402 -0.5
9.90
10.50
10.45
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.45
3 tháng
(2024-10-18) 		-0.30 -2.78% 75,399,200 -142,586 -1.4
9.90
10.80
10.45
6 tháng
(2024-07-22) 		-0.04 -0.41% 203,364,800 -391,286 -4.2
9.72
11.30
10.45
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.45
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.45
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.45
60 tháng
(2020-02-12) 		6.69 175.36% 5,606,974,200 -34,982,821 -505.7
2.11
20.84
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
4.77
 593,270 4.82 4.87 4.76 0 0 0
14/02/2019
4.82
 504,820 4.76 4.87 4.70 0 0 0
13/02/2019
4.76
 192,470 4.74 4.79 4.69 0 0 0
12/02/2019
4.74
 457,310 4.86 4.87 4.73 0 4,500 -0.0
11/02/2019
4.86
 527,290 4.77 4.90 4.77 200 0 0.0
01/02/2019
4.77
 128,770 4.87 4.87 4.77 0 0 0
31/01/2019
4.87
 620,660 4.87 5.06 4.87 0 0 0
30/01/2019
4.87
 142,530 4.77 4.91 4.71 3,700 0 0.0
29/01/2019
4.77
 51,680 4.77 4.77 4.66 0 0 0
28/01/2019
4.77
 145,740 4.74 4.79 4.61 0 0 0
25/01/2019
4.74
 76,040 4.77 4.87 4.73 0 0 0
24/01/2019
4.77
 149,740 4.77 4.82 4.69 0 0 0
23/01/2019
4.77
 91,430 4.62 4.86 4.66 0 0 0
22/01/2019
4.62
 220,330 4.88 4.88 4.62 0 0 0
21/01/2019
4.88
 326,520 4.87 4.98 4.82 1,500 0 0.0
18/01/2019
4.87
 505,820 4.62 4.91 4.50 0 0 0
17/01/2019
4.62
 237,870 4.36 4.66 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |