Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/06/2017	4.02	447,620	3.99	4.06	3.99	0	15,000	-0.1
14/06/2017	3.99	756,600	4.00	4.03	3.97	0	0	0
13/06/2017	4.00	559,600	4.05	4.10	4.00	0	60	-0.0
12/06/2017	4.05	572,220	4.12	4.14	4.05	0	0	0
09/06/2017	4.12	404,760	4.14	4.16	4.11	0	0	0
08/06/2017	4.14	920,270	4.16	4.21	4.10	0	0	0
07/06/2017	4.16	958,780	4.10	4.19	4.10	80,000	0	0.7
06/06/2017	4.10	538,230	4.10	4.12	4.07	0	0	0
05/06/2017	4.10	1,126,430	4.04	4.19	4.04	0	0	0
02/06/2017	4.04	509,090	3.95	4.05	3.92	0	0	0
01/06/2017	3.95	793,090	3.89	4.05	3.92	0	0	0
31/05/2017	3.89	1,390,250	4.01	4.02	3.82	0	0	0
30/05/2017	4.01	900,810	4.18	4.19	4.01	13,000	0	0.1
29/05/2017	4.18	945,030	4.16	4.22	4.10	0	0	0
26/05/2017	4.16	564,380	4.15	4.23	4.15	0	2,330	-0.0
25/05/2017	4.15	974,670	4.07	4.24	4.07	4,000	0	0.0
24/05/2017	4.07	1,115,090	4.13	4.14	4.05	5,000	0	0.0
23/05/2017	4.13	930,280	4.10	4.23	4.07	5,000	0	0.0
22/05/2017	4.10	1,850,930	4.28	4.37	4.05	0	9,370	-0.1
19/05/2017	4.28	2,304,780	4.47	4.47	4.23	0	15,000	-0.1
18/05/2017	4.47	940,670	4.65	4.69	4.47	0	55,000	-0.6
17/05/2017	4.65	1,544,820	4.60	4.79	4.46	11,000	7,000	0.0
16/05/2017	4.60	4,074,160	4.47	4.79	4.43	434,580	134,500	2.9
15/05/2017	4.47	1,273,790	4.47	4.53	4.42	4,000	1,120	0.0
12/05/2017	4.47	2,127,210	4.24	4.50	4.24	0	72,660	-0.7
11/05/2017	4.24	757,700	4.16	4.28	4.16	0	0	0
10/05/2017	4.16	2,033,680	4.33	4.33	4.16	0	440	-0.0
09/05/2017	4.33	1,515,390	4.35	4.35	4.19	0	20,000	-0.2
08/05/2017	4.35	1,361,430	4.31	4.42	4.31	10,000	0	0.1
05/05/2017	4.31	2,475,330	4.09	4.35	4.22	3,000	101,000	-0.9
04/05/2017	4.09	3,497,530	3.82	4.09	3.82	169,230	162,000	0.0
03/05/2017	3.82	277,070	3.83	3.87	3.82	0	0	0
28/04/2017	3.83	555,570	3.87	3.87	3.77	32,000	0	0.3
27/04/2017	3.87	494,610	3.82	3.91	3.83	0	0	0
26/04/2017	3.82	434,830	3.86	3.86	3.68	0	4,500	-0.0
25/04/2017	3.86	667,100	3.86	3.88	3.80	0	1,570	-0.0
24/04/2017	3.86	402,540	3.89	3.92	3.85	0	0	0
21/04/2017	3.89	818,880	3.89	3.96	3.87	463,590	0	3.9
20/04/2017	3.89	741,090	3.95	3.95	3.89	20,230	0	0.2
19/04/2017	3.95	402,870	3.97	4.02	3.91	40,000	0	0.3
18/04/2017	3.97	1,210,020	3.89	3.98	3.87	238,430	0	2.0
17/04/2017	3.89	1,029,840	3.99	4.04	3.89	0	0	0
14/04/2017	3.99	1,052,150	4.04	4.04	3.87	0	0	0
13/04/2017	4.04	1,377,750	3.91	4.10	3.95	1,500	0	0.0
12/04/2017	3.91	2,149,460	4.03	4.12	3.75	2,000	4,000	-0.0
11/04/2017	4.03	2,276,830	3.87	4.09	3.85	45,000	50,110	-0.0
10/04/2017	3.87	932,240	3.96	3.96	3.82	0	0	0
07/04/2017	3.96	1,085,670	3.97	3.98	3.91	166,600	0	1.4
05/04/2017	3.97	2,043,060	3.84	4.00	3.85	418,130	6,100	3.5
04/04/2017	3.84	1,536,320	3.79	3.90	3.81	0	25,000	-0.2
03/04/2017	3.79	1,829,110	3.55	3.79	3.54	0	51,320	-0.4
31/03/2017	3.55	900,270	3.60	3.60	3.51	0	0	0
30/03/2017	3.60	1,141,650	3.59	3.73	3.58	0	0	0
29/03/2017	3.59	1,526,770	3.67	3.68	3.47	700	3,000	-0.0
28/03/2017	3.67	1,650,950	3.82	3.82	3.67	12,000	0	0.1
27/03/2017	3.82	1,321,120	3.82	3.87	3.78	11,000	0	0.1
24/03/2017	3.82	763,920	3.82	3.85	3.77	0	9,000	-0.1
23/03/2017	3.82	1,698,010	3.79	3.91	3.64	94,190	10,000	0.7
22/03/2017	3.79	4,245,680	4.02	4.02	3.74	800	0	0.0
21/03/2017	4.02	1,433,430	4.07	4.14	3.96	0	39,980	-0.4
20/03/2017	4.07	1,240,950	3.87	4.10	3.91	10,000	54,500	-0.4
17/03/2017	3.87	1,525,540	3.77	3.91	3.80	0	68,410	-0.6
16/03/2017	3.77	1,582,100	3.60	3.78	3.58	125,280	34,500	0.7
15/03/2017	3.60	1,270,870	3.60	3.61	3.50	1,100	0	0.0
14/03/2017	3.60	1,033,510	3.59	3.74	3.59	100	59,000	-0.5
13/03/2017	3.59	2,641,640	3.44	3.68	3.43	10,000	128,500	-0.9
10/03/2017	3.44	1,107,720	3.50	3.55	3.36	0	15,000	-0.1
09/03/2017	3.50	1,977,440	3.30	3.53	3.30	18,910	140,500	-0.9
08/03/2017	3.30	999,940	3.28	3.34	3.20	0	0	0
07/03/2017	3.28	1,142,630	3.29	3.41	3.22	79,870	44,490	0.3
06/03/2017	3.29	2,736,910	3.08	3.29	3.26	0	154,500	-1.1
03/03/2017	3.08	1,415,030	2.88	3.08	2.85	0	0	0
02/03/2017	2.88	810,840	2.82	2.95	2.79	0	0	0
01/03/2017	2.82	672,570	2.85	2.85	2.78	0	51,000	-0.3
28/02/2017	2.85	901,480	2.98	3.00	2.85	0	0	0
27/02/2017	2.98	771,360	2.85	2.99	2.81	0	0	0
24/02/2017	2.85	874,950	2.95	2.96	2.85	0	0	0
23/02/2017	2.95	943,030	2.95	2.99	2.85	30,000	0	0.2
22/02/2017	2.95	1,098,140	3.01	3.03	2.95	0	0	0
21/02/2017	3.01	1,887,110	2.90	3.04	2.91	0	160,000	-1.0
20/02/2017	2.90	889,890	2.81	2.90	2.77	0	0	0
17/02/2017	2.81	1,084,740	2.73	2.81	2.68	0	0	0
16/02/2017	2.73	1,411,070	2.82	2.84	2.72	0	0	0
15/02/2017	2.82	1,250,320	2.68	2.86	2.67	0	263,650	-1.6

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 (2024-08-21)	-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