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
(2024-12-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2017
2.68
 1,024,270 2.60 2.69 2.65 0 442,370 -2.6
13/02/2017
2.60
 1,966,000 2.50 2.61 2.49 0 1,171,180 -6.5
10/02/2017
2.50
 948,720 2.55 2.57 2.47 0 43,010 -0.2
09/02/2017
2.55
 564,660 2.58 2.62 2.54 0 71,700 -0.4
08/02/2017
2.58
 838,750 2.51 2.62 2.49 0 0 0
07/02/2017
2.51
 2,561,060 2.35 2.51 2.39 0 1,590,020 -8.7
06/02/2017
2.35
 1,282,710 2.35 2.36 2.30 0 689,320 -3.5
03/02/2017
2.35
 2,831,550 2.24 2.39 2.24 0 1,865,390 -9.4
02/02/2017
2.24
 766,760 2.20 2.28 2.20 0 250,000 -1.2
25/01/2017
2.20
 251,780 2.16 2.20 2.14 2,000 0 0.0
24/01/2017
2.16
 157,080 2.10 2.19 2.10 0 0 0
23/01/2017
2.10
 203,110 2.08 2.14 2.08 0 0 0
20/01/2017
2.08
 241,790 2.05 2.11 2.05 0 0 0
19/01/2017
2.05
 202,040 2.04 2.10 2.03 0 0 0
18/01/2017
2.04
 71,740 2.06 2.07 1.98 0 0 0
17/01/2017
2.06
 505,570 1.92 2.06 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |