Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2017	5.06	382,660	4.86	5.18	4.82	0	0	0
24/11/2017	4.86	333,440	4.76	4.90	4.64	0	16,900	-0.2
23/11/2017	4.76	200,190	4.80	4.83	4.74	0	0	0
22/11/2017	4.80	13,630	4.77	4.86	4.79	0	0	0
21/11/2017	4.77	382,980	4.86	4.86	4.71	0	0	0
20/11/2017	4.86	181,620	4.87	4.87	4.66	0	0	0
17/11/2017	4.87	198,690	4.86	4.89	4.84	0	0	0
16/11/2017	4.86	107,790	4.89	4.89	4.86	0	0	0
15/11/2017	4.89	292,290	4.85	4.89	4.82	0	0	0
14/11/2017	4.85	67,140	4.86	4.91	4.85	0	0	0
13/11/2017	4.86	192,350	4.91	4.93	4.81	32,000	0	0.3
10/11/2017	4.91	154,250	4.98	4.98	4.91	30,500	0	0.3
09/11/2017	4.98	184,420	4.96	5.03	4.91	35,290	0	0.4
08/11/2017	4.96	212,890	4.89	5.06	4.86	0	0	0
07/11/2017	4.89	89,280	4.88	4.96	4.77	60,000	0	0.6
06/11/2017	4.88	103,050	4.86	4.91	4.88	0	0	0
03/11/2017	4.86	123,960	4.81	4.89	4.77	38,450	0	0.4
02/11/2017	4.81	429,450	4.76	4.91	4.76	0	0	0
01/11/2017	4.76	259,710	4.91	4.96	4.76	2,500	0	0.0
31/10/2017	4.91	163,160	4.91	5.01	4.81	0	0	0
30/10/2017	4.91	377,520	5.08	5.08	4.86	6,000	0	0.1
27/10/2017	5.08	190,190	5.11	5.11	4.98	9,950	0	0.1
26/10/2017	5.11	148,080	5.18	5.18	5.06	0	0	0
25/10/2017	5.18	205,140	5.30	5.30	5.18	0	0	0
24/10/2017	5.30	1,113,550	4.96	5.30	4.87	544,950	0	5.7
23/10/2017	4.96	358,190	5.06	5.13	4.86	0	1,000	-0.0
20/10/2017	5.06	474,890	5.28	5.30	5.06	3,000	50,100	-0.5
19/10/2017	5.28	158,590	5.28	5.35	5.25	0	0	0
18/10/2017	5.28	132,490	5.35	5.40	5.28	3,000	0	0.0
17/10/2017	5.35	294,600	5.33	5.38	5.33	0	0	0
16/10/2017	5.33	179,570	5.33	5.38	5.33	0	0	0
13/10/2017	5.33	161,780	5.43	5.45	5.33	9,000	0	0.1
12/10/2017	5.43	193,070	5.38	5.43	5.33	3,010	0	0.0
11/10/2017	5.38	630,010	5.28	5.55	5.25	0	40,000	-0.4
10/10/2017	5.28	454,170	5.33	5.33	5.25	0	0	0
09/10/2017	5.33	388,350	5.40	5.43	5.28	1,000	0	0.0
06/10/2017	5.40	407,260	5.25	5.43	5.25	105,000	0	1.1
05/10/2017	5.25	486,430	5.45	5.45	5.25	0	0	0
04/10/2017	5.45	374,480	5.30	5.45	5.25	7,000	0	0.1
03/10/2017	5.30	751,050	5.30	5.35	5.16	45,000	0	0.5
02/10/2017	5.30	843,910	5.57	5.60	5.25	0	5,460	-0.1
29/09/2017	5.57	333,190	5.67	5.67	5.57	0	0	0
28/09/2017	5.67	327,380	5.72	5.75	5.55	0	0	0
27/09/2017	5.72	404,930	5.62	5.77	5.62	44,660	0	0.5
26/09/2017	5.62	465,950	5.67	5.67	5.57	0	5,000	-0.1
25/09/2017	5.67	633,080	5.72	5.77	5.62	0	1,500	-0.0
22/09/2017	5.72	342,520	5.75	5.82	5.70	0	0	0
21/09/2017	5.75	552,990	5.79	5.82	5.70	4,000	0	0.0
20/09/2017	5.79	221,610	5.82	5.84	5.77	0	1,500	-0.0
19/09/2017	5.82	273,300	5.87	5.92	5.82	60	2,000	-0.0
18/09/2017	5.87	990,120	5.87	5.99	5.84	0	65,000	-0.8
15/09/2017	5.87	678,290	5.75	5.94	5.72	0	58,000	-0.7
14/09/2017	5.75	572,600	5.75	5.82	5.72	0	0	0
13/09/2017	5.75	605,800	5.77	5.82	5.72	0	0	0
12/09/2017	5.77	368,580	5.75	5.77	5.65	0	0	0
11/09/2017	5.75	529,250	5.89	5.89	5.67	0	0	0
08/09/2017	5.89	480,120	5.89	5.99	5.84	0	0	0
07/09/2017	5.89	1,005,250	5.77	6.02	5.75	0	0	0
06/09/2017	5.77	558,150	5.84	5.84	5.70	0	20,000	-0.2
05/09/2017	5.84	474,090	5.84	6.02	5.82	1,020	25,000	-0.3
01/09/2017	5.84	1,099,140	5.60	5.94	5.70	0	46,000	-0.6
31/08/2017	5.60	1,587,500	5.60	5.87	5.57	1,000	151,000	-1.8
30/08/2017	5.60	234,930	5.62	5.65	5.47	1,000	2,000	-0.0
29/08/2017	5.62	1,104,150	5.57	5.79	5.57	2,360	118,000	-1.3
28/08/2017	5.57	635,640	5.23	5.57	5.20	0	0	0
25/08/2017	5.23	386,580	5.20	5.23	5.08	3,350	0	0.0
24/08/2017	5.20	331,510	5.18	5.20	5.16	0	0	0
23/08/2017	5.18	167,550	5.18	5.20	5.16	0	0	0
22/08/2017	5.18	349,400	5.16	5.20	5.13	0	0	0
21/08/2017	5.16	232,860	5.23	5.28	5.16	0	30,000	-0.3
18/08/2017	5.23	513,720	5.18	5.30	5.13	10,030	0	0.1
17/08/2017	5.18	471,120	5.20	5.23	5.13	9,970	0	0.1
16/08/2017	5.20	341,200	5.20	5.25	5.01	2,000	0	0.0
15/08/2017	5.20	214,500	5.30	5.30	5.16	0	0	0
14/08/2017	5.30	331,390	5.20	5.30	5.16	0	0	0
11/08/2017	5.20	379,630	5.08	5.20	5.01	0	0	0
10/08/2017	5.08	474,480	5.11	5.16	4.96	11,070	0	0.1
09/08/2017	5.11	1,603,740	5.30	5.30	4.93	0	0	0
08/08/2017	5.30	1,030,120	5.40	5.40	5.30	0	1,000	-0.0
07/08/2017	5.40	1,092,210	5.40	5.50	5.30	0	1,500	-0.0
04/08/2017	5.40	1,092,000	5.45	5.50	5.35	0	0	0
03/08/2017	5.45	579,010	5.43	5.50	5.38	0	0	0
02/08/2017	5.43	987,770	5.47	5.50	5.35	0	0	0
01/08/2017	5.47	1,274,620	5.43	5.60	5.47	0	1,000	-0.0
31/07/2017	5.43	802,100	5.52	5.60	5.43	0	17,770	-0.2
28/07/2017	5.52	1,739,080	5.18	5.52	5.18	400	115,000	-1.3
27/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2017	5.18	611,310	5.13	5.33	5.13	4,500	0	0.0
26/07/2017	5.13	637,470	5.09	5.18	5.09	0	0	0
25/07/2017	5.09	592,310	5.13	5.18	5.02	0	3,000	-0.0
24/07/2017	5.13	1,106,800	5.27	5.27	5.02	0	0	0
21/07/2017	5.27	1,110,140	5.25	5.36	5.20	99,670	17,000	1.0
20/07/2017	5.25	2,275,850	5.02	5.36	5.04	1,500	112,000	-1.3
19/07/2017	5.02	792,880	5.04	5.11	4.97	0	30,000	-0.3
18/07/2017	5.04	930,440	5.06	5.13	4.92	0	5,200	-0.1
17/07/2017	5.06	1,610,140	4.97	5.20	4.90	4,500	59,390	-0.6
14/07/2017	4.97	1,406,490	5.11	5.13	4.90	0	19,580	-0.2
13/07/2017	5.11	1,693,940	5.09	5.18	5.04	200	48,650	-0.5
12/07/2017	5.09	1,401,120	5.04	5.13	4.88	0	40,000	-0.4
11/07/2017	5.04	2,964,220	4.92	5.15	4.92	4,500	105,000	-1.1
10/07/2017	4.92	2,590,080	4.60	4.92	4.60	3,000	0	0.0

Page:
<<
17
18
19
>>

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