Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2017	4.60	1,832,290	4.76	4.97	4.60	1,500	57,000	-0.6
06/07/2017	4.76	3,400,630	4.46	4.76	4.49	0	15,000	-0.2
05/07/2017	4.46	888,540	4.46	4.51	4.45	0	0	0
04/07/2017	4.46	1,106,990	4.46	4.59	4.46	6,000	0	0.1
03/07/2017	4.46	581,280	4.43	4.53	4.42	0	720	-0.0
30/06/2017	4.43	777,130	4.51	4.55	4.42	0	5,000	-0.0
29/06/2017	4.51	616,370	4.51	4.58	4.50	9,500	5,000	0.0
28/06/2017	4.51	533,100	4.49	4.51	4.42	12,240	0	0.1
27/06/2017	4.49	1,525,690	4.51	4.65	4.49	1,500	5,000	-0.0
26/06/2017	4.51	2,189,050	4.54	4.60	4.51	1,000	6,000	-0.0
23/06/2017	4.54	2,502,400	4.35	4.56	4.35	0	0	0
22/06/2017	4.35	1,426,840	4.22	4.37	4.22	42,500	0	0.4
21/06/2017	4.22	915,800	4.25	4.25	4.20	0	0	0
20/06/2017	4.25	1,288,830	4.19	4.33	4.23	6,000	0	0.1
19/06/2017	4.19	911,360	4.05	4.19	4.03	0	200	-0.0
16/06/2017	4.05	325,960	4.02	4.07	4.02	0	5,000	-0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	0.50	4.95%	36,588,400	55,500	0.6	9.90 10.60 10.60
2 tháng (2024-11-18)	0.63	6.32%	57,108,400	4,759	0.2	9.90 10.60 10.60
3 tháng (2024-10-21)	-0.20	-1.85%	78,595,100	-37,086	-0.3	9.90 10.80 10.60
6 tháng (2024-07-22)	0.06	0.54%	207,514,900	-285,786	-3.1	9.72 11.30 10.60
12 tháng (2024-01-23)	-1.04	-8.94%	779,402,700	99,366	0.3	9.72 13.50 10.60
24 tháng (2023-01-30)	1.23	13.16%	2,769,389,700	235,255	-2.9	8.83 14.22 10.60
36 tháng (2022-02-07)	-4.83	-31.32%	3,900,074,700	-3,018,183	-64.9	4.13 18.46 10.60
60 tháng (2020-02-13)	6.79	178.40%	5,610,890,740	-34,874,611	-504.6	2.11 20.84 10.60

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH