CTCP Licogi 16 (lcg)

10.75
-0.10
(-0.92%)
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
(2024-08-21) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2017
1.92
 343,710 1.87 1.93 1.87 0 0 0
13/01/2017
1.87
 127,620 1.87 1.88 1.85 0 0 0
12/01/2017
1.87
 148,610 1.86 1.88 1.85 0 0 0
11/01/2017
1.86
 47,230 1.87 1.88 1.86 0 0 0
10/01/2017
1.87
 175,280 1.84 1.88 1.84 0 0 0
09/01/2017
1.84
 108,230 1.83 1.87 1.83 0 0 0
06/01/2017
1.83
 166,450 1.84 1.84 1.79 0 0 0
05/01/2017
1.84
 389,030 1.86 1.89 1.83 0 0 0
04/01/2017
1.86
 160,940 1.86 1.89 1.85 0 0 0
03/01/2017
1.86
 164,030 1.83 1.87 1.84 0 0 0
30/12/2016
1.83
 54,060 1.86 1.86 1.83 0 0 0
29/12/2016
1.86
 82,700 1.87 1.88 1.84 0 0 0
28/12/2016
1.87
 131,200 1.86 1.89 1.84 0 0 0
27/12/2016
1.86
 61,490 1.85 1.86 1.84 0 0 0
26/12/2016
1.85
 14,150 1.88 1.89 1.85 0 0 0
23/12/2016
1.88
 122,490 1.88 1.88 1.84 0 0 0
22/12/2016
1.88
 110,270 1.93 1.93 1.82 0 0 0
21/12/2016
1.93
 134,260 1.93 1.93 1.86 0 0 0
20/12/2016
1.93
 182,520 1.91 1.95 1.89 0 0 0
19/12/2016
1.91
 142,560 1.97 1.98 1.91 0 0 0
16/12/2016
1.97
 47,660 1.97 2.02 1.91 0 0 0
15/12/2016
1.97
 181,350 2.02 2.02 1.93 0 0 0
14/12/2016
2.02
 167,700 1.94 2.06 1.93 0 0 0
13/12/2016
1.94
 146,620 2.02 2.06 1.93 0 20 -0
12/12/2016
2.02
 116,660 2.11 2.11 2.02 0 0 0
09/12/2016
2.11
 201,310 2.12 2.16 2.05 0 0 0
08/12/2016
2.12
 194,270 2.12 2.19 2.12 0 0 0
07/12/2016
2.12
 87,450 2.09 2.14 2.09 0 0 0
06/12/2016
2.09
 91,530 2.12 2.12 2.09 0 0 0
05/12/2016
2.12
 146,800 2.20 2.20 2.12 0 0 0
02/12/2016
2.20
 107,010 2.22 2.22 2.17 0 0 0
01/12/2016
2.22
 393,040 2.18 2.22 2.18 800 3,000 -0.0
30/11/2016
2.18
 367,460 2.13 2.19 2.14 0 0 0
29/11/2016
2.13
 106,240 2.11 2.15 2.10 0 0 0
28/11/2016
2.11
 139,330 2.13 2.13 2.07 0 0 0
25/11/2016
2.13
 130,100 2.12 2.14 2.12 0 0 0
24/11/2016
2.12
 83,330 2.10 2.14 2.10 0 0 0
23/11/2016
2.10
 98,440 2.13 2.15 2.10 0 0 0
22/11/2016
2.13
 178,740 2.11 2.16 2.11 0 0 0
21/11/2016
2.11
 86,290 2.14 2.14 2.11 0 0 0
18/11/2016
2.14
 61,870 2.16 2.18 2.12 0 0 0
17/11/2016
2.16
 73,200 2.18 2.20 2.15 0 0 0
16/11/2016
2.18
 306,340 2.11 2.22 2.11 0 0 0
15/11/2016
2.11
 64,740 2.15 2.15 2.07 0 0 0
14/11/2016
2.15
 96,450 2.13 2.15 2.12 0 0 0
11/11/2016
2.13
 109,500 2.16 2.16 2.13 0 0 0
10/11/2016
2.16
 180,840 2.07 2.16 2.07 0 0 0
09/11/2016
2.07
 152,800 2.11 2.11 2.02 0 0 0
08/11/2016
2.11
 172,700 2.13 2.13 2.07 0 4,000 -0.0
07/11/2016
2.13
 119,400 2.15 2.16 2.12 0 0 0
04/11/2016
2.15
 28,400 2.17 2.19 2.15 0 0 0
03/11/2016
2.17
 40,930 2.17 2.19 2.15 0 500 -0.0
02/11/2016
2.17
 70,190 2.21 2.22 2.17 0 0 0
01/11/2016
2.21
 44,570 2.22 2.23 2.20 0 0 0
31/10/2016
2.22
 51,960 2.23 2.24 2.19 0 0 0
28/10/2016
2.23
 84,390 2.25 2.25 2.23 0 0 0
27/10/2016
2.25
 47,520 2.25 2.25 2.22 0 0 0
26/10/2016
2.25
 34,750 2.24 2.25 2.22 0 0 0
25/10/2016
2.24
 87,120 2.23 2.25 2.21 0 0 0
24/10/2016
2.23
 157,240 2.25 2.25 2.22 0 28,000 -0.1
21/10/2016
2.25
 71,920 2.25 2.28 2.25 0 0 0
20/10/2016
2.25
 41,820 2.25 2.30 2.21 0 0 0
19/10/2016
2.25
 478,120 2.35 2.36 2.24 0 0 0
18/10/2016
2.35
 72,470 2.35 2.36 2.30 0 0 0
17/10/2016
2.35
 74,810 2.39 2.42 2.35 0 1,000 -0.0
14/10/2016
2.39
 579,540 2.30 2.45 2.30 0 0 0
13/10/2016
2.30
 144,020 2.30 2.31 2.28 0 0 0
12/10/2016
2.30
 100,690 2.30 2.32 2.27 0 0 0
11/10/2016
2.30
 94,390 2.27 2.30 2.26 0 0 0
10/10/2016
2.27
 147,890 2.34 2.34 2.21 0 0 0
07/10/2016
2.34
 230,250 2.37 2.37 2.28 0 90,000 -0.4
06/10/2016
2.37
 277,830 2.23 2.37 2.25 0 0 0
05/10/2016
2.23
 347,240 2.20 2.28 2.20 0 0 0
04/10/2016
2.20
 241,990 2.30 2.31 2.17 1,000 3,000 -0.0
03/10/2016
2.30
 190,540 2.37 2.37 2.30 500 0 0.0
30/09/2016
2.37
 180,940 2.34 2.39 2.35 0 0 0
29/09/2016
2.34
 274,610 2.33 2.35 2.28 0 0 0
28/09/2016
2.33
 316,870 2.36 2.36 2.30 0 0 0
27/09/2016
2.36
 139,770 2.37 2.39 2.35 0 0 0
26/09/2016
2.37
 253,440 2.39 2.39 2.30 0 0 0
23/09/2016
2.39
 149,960 2.43 2.46 2.37 0 0 0
22/09/2016
2.43
 168,590 2.45 2.46 2.40 0 0 0
21/09/2016
2.45
 399,800 2.50 2.51 2.44 0 0 0
20/09/2016
2.50
 200,110 2.52 2.53 2.46 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |