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)
27/04/2016
2.49
 430,030 2.58 2.62 2.49 1,000 0 0.0
26/04/2016
2.58
 251,160 2.58 2.62 2.53 1,000 0 0.0
25/04/2016
2.58
 337,560 2.58 2.67 2.58 500 670 -0.0
22/04/2016
2.58
 265,190 2.53 2.58 2.49 0 0 0
21/04/2016
2.53
 88,950 2.49 2.53 2.44 1,000 0 0.0
20/04/2016
2.49
 240,320 2.49 2.58 2.44 10,000 0 0.1
19/04/2016
2.49
 163,830 2.53 2.53 2.49 2,500 0 0.0
15/04/2016
2.53
 225,250 2.58 2.67 2.53 2,000 0 0.0
14/04/2016
2.58
 364,960 2.49 2.62 2.49 0 30,700 -0.2
13/04/2016
2.49
 218,150 2.53 2.53 2.44 500 0 0.0
12/04/2016
2.53
 466,640 2.58 2.58 2.49 60,600 0 0.3
11/04/2016
2.58
 320,770 2.62 2.62 2.58 0 0 0
08/04/2016
2.62
 239,010 2.62 2.67 2.58 3,000 0 0.0
07/04/2016
2.62
 96,280 2.67 2.67 2.58 0 0 0
06/04/2016
2.67
 300,790 2.58 2.67 2.58 6,000 0 0.0
05/04/2016
2.58
 332,000 2.58 2.67 2.58 0 0 0
04/04/2016
2.58
 409,740 2.53 2.67 2.58 0 0 0
01/04/2016
2.53
 213,490 2.67 2.67 2.53 15,000 0 0.1
31/03/2016
2.67
 164,330 2.76 2.76 2.67 0 0 0
30/03/2016
2.76
 86,320 2.76 2.76 2.67 0 0 0
29/03/2016
2.76
 139,600 2.76 2.81 2.76 0 0 0
28/03/2016
2.76
 182,850 2.76 2.81 2.76 0 0 0
25/03/2016
2.76
 181,740 2.81 2.81 2.76 0 0 0
24/03/2016
2.81
 142,090 2.85 2.85 2.81 0 0 0
23/03/2016
2.85
 76,860 2.90 2.90 2.85 0 0 0
22/03/2016
2.90
 125,040 2.95 2.95 2.85 0 0 0
21/03/2016
2.95
 212,450 2.95 2.99 2.90 0 20,000 -0.1
18/03/2016
2.95
 88,700 3.04 3.04 2.95 0 20,000 -0.1
17/03/2016
3.04
 350,280 2.99 3.08 2.99 0 12,010 -0.1
16/03/2016
2.99
 189,490 2.95 2.99 2.95 0 0 0
15/03/2016
2.95
 224,490 3.04 3.04 2.95 0 0 0
14/03/2016
3.04
 485,220 2.90 3.04 2.90 0 0 0
11/03/2016
2.90
 56,850 2.95 2.95 2.90 0 0 0
10/03/2016
2.95
 148,470 2.90 2.95 2.90 0 0 0
09/03/2016
2.90
 281,340 2.85 2.95 2.85 0 0 0
08/03/2016
2.85
 220,210 2.90 2.95 2.85 0 0 0
07/03/2016
2.90
 234,980 2.99 2.99 2.90 0 0 0
04/03/2016
2.99
 311,050 2.95 2.99 2.90 0 0 0
03/03/2016
2.95
 354,690 2.95 2.95 2.85 0 0 0
02/03/2016
2.95
 1,380,540 2.76 2.95 2.81 0 0 0
01/03/2016
2.76
 393,010 2.67 2.76 2.62 0 0 0
29/02/2016
2.67
 100,400 2.62 2.67 2.58 0 0 0
26/02/2016
2.62
 161,420 2.62 2.62 2.62 0 0 0
25/02/2016
2.62
 206,630 2.67 2.72 2.62 0 0 0
24/02/2016
2.67
 334,480 2.76 2.76 2.67 0 0 0
23/02/2016
2.76
 322,270 2.76 2.81 2.72 0 0 0
22/02/2016
2.76
 353,250 2.72 2.81 2.72 0 0 0
19/02/2016
2.72
 271,230 2.67 2.76 2.67 0 0 0
18/02/2016
2.67
 343,990 2.62 2.72 2.62 0 0 0
17/02/2016
2.62
 188,190 2.62 2.62 2.58 0 0 0
16/02/2016
2.62
 150,370 2.58 2.67 2.58 0 0 0
15/02/2016
2.58
 178,880 2.67 2.67 2.53 0 0 0
05/02/2016
2.67
 62,260 2.62 2.67 2.58 0 450 -0.0
04/02/2016
2.62
 33,840 2.62 2.67 2.62 0 0 0
03/02/2016
2.62
 184,570 2.58 2.62 2.53 0 0 0
02/02/2016
2.58
 149,300 2.62 2.62 2.53 0 0 0
01/02/2016
2.62
 304,560 2.58 2.67 2.62 0 0 0
29/01/2016
2.58
 330,560 2.49 2.62 2.49 0 0 0
28/01/2016
2.49
 303,240 2.58 2.58 2.49 0 7,990 -0.0
27/01/2016
2.58
 515,410 2.49 2.62 2.49 0 0 0
26/01/2016
2.49
 476,660 2.58 2.58 2.44 0 10,000 -0.1
25/01/2016
2.58
 282,480 2.44 2.58 2.49 0 0 0
22/01/2016
2.44
 1,012,000 2.53 2.53 2.39 0 0 0
21/01/2016
2.53
 758,010 2.62 2.62 2.49 0 0 0
20/01/2016
2.62
 343,310 2.67 2.67 2.58 10,000 33,000 -0.1
19/01/2016
2.67
 1,828,390 2.81 2.81 2.62 2,000 0 0.0
18/01/2016
2.81
 331,070 2.99 2.99 2.81 5,000 0 0.0
15/01/2016
2.99
 99,340 3.08 3.08 2.99 0 0 0
14/01/2016
3.08
 105,720 3.08 3.08 2.95 10,000 0 0.1
13/01/2016
3.08
 50,150 3.08 3.08 3.04 0 0 0
12/01/2016
3.08
 105,830 2.95 3.08 2.99 0 0 0
11/01/2016
2.95
 43,750 2.99 3.04 2.95 0 0 0
08/01/2016
2.99
 91,040 3.04 3.04 2.95 0 0 0
07/01/2016
3.04
 558,170 3.08 3.08 2.99 20,900 350,500 -2.2
06/01/2016
3.08
 121,710 3.08 3.13 3.08 0 0 0
05/01/2016
3.08
 157,170 3.18 3.18 3.08 2,000 0 0.0
04/01/2016
3.18
 99,780 3.22 3.22 3.13 100 0 0.0
31/12/2015
3.22
 284,570 3.13 3.22 3.08 0 0 0
30/12/2015
3.13
 177,490 3.08 3.13 3.08 0 0 0
29/12/2015
3.08
 199,630 3.08 3.08 3.04 0 0 0
28/12/2015
3.08
 155,280 3.13 3.13 3.04 1,000 0 0.0
25/12/2015
3.13
 107,120 3.18 3.18 3.08 0 0 0
24/12/2015
3.18
 69,740 3.18 3.18 3.13 0 0 0
23/12/2015
3.18
 121,940 3.18 3.18 3.13 0 0 0
22/12/2015
3.18
 112,200 3.18 3.18 3.13 0 0 0
21/12/2015
3.18
 138,280 3.22 3.22 3.13 2,000 0 0.0
18/12/2015
3.22
 110,180 3.22 3.27 3.18 0 0 0
17/12/2015
3.22
 120,350 3.18 3.27 3.18 0 0 0
16/12/2015
3.18
 103,590 3.22 3.27 3.18 0 0 0
15/12/2015
3.22
 76,280 3.18 3.22 3.18 10,000 0 0.1
14/12/2015
3.18
 127,680 3.18 3.18 3.13 1,763,920 1,763,920 0
11/12/2015
3.18
 304,130 3.13 3.22 3.13 0 0 0
10/12/2015
3.13
 215,630 3.22 3.22 3.13 0 0 0
09/12/2015
3.22
 287,440 3.31 3.31 3.22 0 0 0
08/12/2015
3.31
 183,220 3.31 3.31 3.22 0 0 0
07/12/2015
3.31
 113,340 3.31 3.36 3.27 0 21,000 -0.2
04/12/2015
3.31
 658,080 3.27 3.41 3.27 0 0 0
03/12/2015
3.27
 125,620 3.22 3.31 3.22 10,000 0 0.1
02/12/2015
3.22
 261,020 3.22 3.31 3.22 0 0 0
01/12/2015
3.22
 211,160 3.22 3.27 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |