CTCP Licogi 16 (lcg)

10.60
0.15
(1.44%)
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)
17/01/2019
4.62
 237,870 4.36 4.66 4.25 0 0 0
16/01/2019
4.36
 11,140 4.34 4.37 4.32 0 0 0
15/01/2019
4.34
 51,290 4.26 4.37 4.26 0 0 0
14/01/2019
4.26
 42,050 4.36 4.36 4.25 0 0 0
11/01/2019
4.36
 41,590 4.36 4.39 4.32 0 0 0
10/01/2019
4.36
 84,670 4.29 4.37 4.26 0 0 0
09/01/2019
4.29
 25,980 4.29 4.34 4.24 0 0 0
08/01/2019
4.29
 56,810 4.21 4.29 4.20 0 0 0
07/01/2019
4.21
 30,520 4.23 4.24 4.19 0 0 0
04/01/2019
4.23
 132,580 4.20 4.23 4.02 0 49,110 -0.4
03/01/2019
4.20
 99,720 4.20 4.23 4.08 0 48,190 -0.4
02/01/2019
4.20
 51,100 4.23 4.39 4.18 0 0 0
28/12/2018
4.23
 34,320 4.23 4.23 4.18 0 0 0
27/12/2018
4.23
 200,320 4.23 4.39 4.08 0 0 0
26/12/2018
4.23
 36,630 4.23 4.24 4.08 0 0 0
25/12/2018
4.23
 293,890 4.18 4.23 3.89 0 0 0
24/12/2018
4.18
 39,730 4.24 4.29 4.17 0 0 0
21/12/2018
4.24
 62,880 4.37 4.37 4.21 0 1,350 -0.0
20/12/2018
4.37
 230,880 4.39 4.45 4.18 0 101,700 -0.8
19/12/2018
4.39
 138,340 4.49 4.49 4.37 0 0 0
18/12/2018
4.49
 201,570 4.50 4.50 4.34 0 0 0
17/12/2018
4.50
 43,510 4.53 4.54 4.50 0 0 0
14/12/2018
4.53
 73,880 4.55 4.55 4.47 0 0 0
13/12/2018
4.55
 62,110 4.55 4.55 4.50 0 0 0
12/12/2018
4.55
 40,500 4.55 4.55 4.45 0 0 0
11/12/2018
4.55
 87,010 4.61 4.61 4.29 0 0 0
10/12/2018
4.61
 34,670 4.66 4.66 4.61 0 0 0
07/12/2018
4.66
 73,620 4.65 4.66 4.58 0 0 0
06/12/2018
4.65
 21,590 4.66 4.66 4.56 0 0 0
05/12/2018
4.66
 32,930 4.64 4.66 4.53 0 0 0
04/12/2018
4.64
 51,450 4.58 4.64 4.56 0 0 0
03/12/2018
4.58
 58,940 4.55 4.60 4.51 0 0 0
30/11/2018
4.55
 59,770 4.55 4.55 4.51 0 0 0
29/11/2018
4.55
 17,520 4.55 4.55 4.52 0 0 0
28/11/2018
4.55
 15,220 4.57 4.57 4.50 0 0 0
27/11/2018
4.57
 57,170 4.50 4.57 4.50 0 0 0
26/11/2018
4.50
 30,520 4.54 4.54 4.50 0 0 0
23/11/2018
4.54
 32,620 4.50 4.55 4.50 0 0 0
22/11/2018
4.50
 20,210 4.53 4.56 4.50 0 0 0
21/11/2018
4.53
 80,690 4.57 4.57 4.50 0 0 0
20/11/2018
4.57
 119,020 4.57 4.57 4.45 0 95,350 -0.8
19/11/2018
4.57
 36,080 4.55 4.57 4.50 0 440 -0.0
16/11/2018
4.55
 21,550 4.53 4.55 4.52 0 0 0
15/11/2018
4.53
 70,280 4.50 4.57 4.50 0 0 0
14/11/2018
4.50
 115,690 4.55 4.57 4.50 0 22,620 -0.2
13/11/2018
4.55
 83,720 4.57 4.57 4.50 0 0 0
12/11/2018
4.57
 52,810 4.57 4.57 4.43 0 2,200 -0.0
09/11/2018
4.57
 73,140 4.57 4.60 4.53 0 38,760 -0.3
08/11/2018
4.57
 65,990 4.57 4.65 4.57 0 49,550 -0.4
07/11/2018
4.57
 88,020 4.71 4.71 4.56 0 9,900 -0.1
06/11/2018
4.71
 76,430 4.66 4.71 4.61 0 0 0
05/11/2018
4.66
 33,240 4.55 4.66 4.55 0 0 0
02/11/2018
4.55
 177,110 4.53 4.63 4.47 0 101,750 -0.9
01/11/2018
4.53
 100,260 4.62 4.66 4.53 0 0 0
31/10/2018
4.62
 90,530 4.61 4.66 4.60 0 0 0
30/10/2018
4.61
 45,030 4.66 4.70 4.61 0 0 0
29/10/2018
4.66
 80,740 4.61 4.69 4.56 0 0 0
26/10/2018
4.61
 175,800 4.66 4.71 4.61 0 0 0
25/10/2018
4.66
 447,690 4.77 4.77 4.43 0 0 0
24/10/2018
4.77
 77,790 4.82 4.82 4.72 0 0 0
23/10/2018
4.82
 134,210 4.77 4.82 4.69 0 0 0
22/10/2018
4.77
 224,320 4.96 4.96 4.77 0 85,700 -0.8
19/10/2018
4.96
 69,140 4.96 4.98 4.87 0 0 0
18/10/2018
4.96
 58,450 5.11 5.13 4.95 0 0 0
17/10/2018
5.11
 603,460 5.01 5.24 5.03 0 0 0
16/10/2018
5.01
 92,050 4.84 5.03 4.90 0 0 0
15/10/2018
4.84
 262,080 4.78 4.92 4.79 0 0 0
12/10/2018
4.78
 368,480 4.60 4.91 4.60 0 0 0
11/10/2018
4.60
 403,710 4.95 4.95 4.60 0 170 -0.0
10/10/2018
4.95
 342,070 4.95 4.98 4.90 0 0 0
09/10/2018
4.95
 345,350 4.99 5.00 4.94 0 0 0
08/10/2018
4.99
 450,120 5.00 5.02 4.95 0 0 0
05/10/2018
5.00
 510,450 5.06 5.13 5.00 0 0 0
04/10/2018
5.06
 548,570 4.97 5.19 4.94 0 0 0
03/10/2018
4.97
 150,570 4.97 5.00 4.95 0 0 0
02/10/2018
4.97
 493,960 4.93 5.03 4.92 0 73,750 -0.7
01/10/2018
4.93
 188,830 4.99 5.02 4.92 0 0 0
28/09/2018
4.99
 474,280 4.90 5.05 4.90 0 0 0
27/09/2018
4.90
 325,610 4.88 4.92 4.87 0 0 0
26/09/2018
4.88
 98,980 4.88 4.92 4.86 0 0 0
25/09/2018
4.88
 229,520 4.88 4.95 4.87 0 0 0
24/09/2018
4.88
 86,700 4.92 4.97 4.84 0 0 0
21/09/2018
4.92
 109,160 4.92 4.97 4.92 0 0 0
20/09/2018
4.92
 141,200 4.96 5.00 4.92 0 0 0
19/09/2018
4.96
 38,150 5.00 5.00 4.90 0 0 0
18/09/2018
5.00
 362,750 5.03 5.07 4.77 0 135,110 -1.3
17/09/2018
5.03
 305,570 4.84 5.03 4.84 0 79,320 -0.7
14/09/2018
4.84
 31,920 4.90 4.97 4.84 0 6,500 -0.1
13/09/2018
4.90
 100,440 4.97 5.00 4.90 0 19,000 -0.2
12/09/2018
4.97
 40,690 4.95 5.00 4.88 0 0 0
11/09/2018
4.95
 37,560 4.88 4.95 4.88 0 2,000 -0.0
10/09/2018
4.88
 27,350 4.96 4.96 4.87 0 0 0
07/09/2018
4.96
 19,240 4.96 4.96 4.87 0 0 0
06/09/2018
4.96
 109,150 4.91 4.96 4.82 0 0 0
05/09/2018
4.91
 61,900 4.98 4.98 4.88 0 0 0
04/09/2018
4.98
 129,650 4.97 5.08 4.98 0 0 0
31/08/2018
4.97
 163,290 4.82 5.03 4.79 0 0 0
30/08/2018
4.82
 115,110 4.77 4.82 4.71 0 68,360 -0.6
29/08/2018
4.77
 124,330 4.82 4.82 4.77 0 0 0
28/08/2018
4.82
 80,710 4.87 4.92 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |