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)
30/11/2015
3.22
 617,100 3.27 3.31 3.18 0 0 0
27/11/2015
3.27
 440,370 3.31 3.36 3.27 0 0 0
26/11/2015
3.31
 259,230 3.31 3.41 3.31 0 0 0
25/11/2015
3.31
 728,340 3.41 3.41 3.27 21,000 200,330 -1.3
24/11/2015
3.41
 675,170 3.31 3.45 3.31 0 89,400 -0.7
23/11/2015
3.31
 552,640 3.41 3.54 3.31 1,600,000 1,670,000 -0.5
20/11/2015
3.41
 1,338,790 3.22 3.41 3.27 0 500 -0.0
19/11/2015
3.22
 342,570 3.13 3.22 3.08 19,000 1,000 0.1
18/11/2015
3.13
 172,940 3.13 3.13 3.08 0 0 0
17/11/2015
3.13
 163,760 3.04 3.13 3.04 0 0 0
16/11/2015
3.04
 212,920 3.08 3.13 3.04 0 76,030 -0.5
13/11/2015
3.08
 95,000 3.13 3.13 3.08 0 450 -0.0
12/11/2015
3.13
 206,020 3.13 3.13 3.08 1,000 0 0.0
11/11/2015
3.13
 106,440 3.13 3.13 3.08 0 0 0
10/11/2015
3.13
 148,990 3.18 3.18 3.13 1,000 0 0.0
09/11/2015
3.18
 94,520 3.18 3.18 3.18 0 0 0
06/11/2015
3.18
 92,390 3.27 3.27 3.18 0 0 0
05/11/2015
3.27
 99,570 3.27 3.27 3.18 0 0 0
04/11/2015
3.27
 534,910 3.22 3.31 3.22 0 0 0
03/11/2015
3.22
 171,310 3.18 3.22 3.13 1,000 0 0.0
02/11/2015
3.18
 151,340 3.27 3.27 3.18 0 0 0
30/10/2015
3.27
 221,510 3.22 3.27 3.22 0 0 0
29/10/2015
3.22
 98,770 3.22 3.22 3.18 0 0 0
28/10/2015
3.22
 45,920 3.22 3.27 3.18 0 0 0
27/10/2015
3.22
 275,660 3.22 3.27 3.18 0 10,610 -0.1
26/10/2015
3.22
 147,900 3.31 3.31 3.22 0 0 0
23/10/2015
3.31
 120,470 3.27 3.36 3.27 0 0 0
22/10/2015
3.27
 164,780 3.22 3.31 3.22 0 0 0
21/10/2015
3.22
 202,670 3.22 3.27 3.18 0 0 0
20/10/2015
3.22
 251,470 3.27 3.31 3.22 1,000 0 0.0
19/10/2015
3.27
 184,750 3.31 3.31 3.22 0 0 0
16/10/2015
3.31
 169,710 3.31 3.36 3.27 0 20,250 -0.1
15/10/2015
3.31
 169,760 3.31 3.31 3.27 0 0 0
14/10/2015
3.31
 289,290 3.36 3.36 3.27 0 0 0
13/10/2015
3.36
 349,550 3.31 3.41 3.31 0 0 0
12/10/2015
3.31
 245,080 3.36 3.36 3.27 0 0 0
09/10/2015
3.36
 577,430 3.31 3.36 3.31 0 0 0
08/10/2015
3.31
 759,710 3.22 3.31 3.22 0 25,300 -0.2
07/10/2015
3.22
 285,940 3.18 3.31 3.18 0 0 0
06/10/2015
3.18
 279,340 3.18 3.22 3.13 5,000 0 0.0
05/10/2015
3.18
 99,000 3.13 3.18 3.13 0 0 0
02/10/2015
3.13
 84,770 3.13 3.18 3.08 0 0 0
01/10/2015
3.13
 66,680 3.13 3.13 3.08 0 0 0
30/09/2015
3.13
 98,200 3.18 3.18 3.08 0 0 0
29/09/2015
3.18
 238,590 3.18 3.18 3.08 10,000 0 0.1
28/09/2015
3.18
 58,020 3.22 3.22 3.13 0 0 0
25/09/2015
3.22
 179,880 3.22 3.27 3.13 0 0 0
24/09/2015
3.22
 300,530 3.18 3.27 3.22 0 0 0
23/09/2015
3.18
 177,750 3.22 3.22 3.13 0 0 0
22/09/2015
3.22
 159,360 3.18 3.22 3.18 0 0 0
21/09/2015
3.18
 146,380 3.13 3.22 3.13 0 0 0
18/09/2015
3.13
 257,520 3.08 3.18 3.08 0 0 0
17/09/2015
3.08
 28,490 3.08 3.13 3.04 1,000 0 0.0
16/09/2015
3.08
 110,260 3.04 3.08 2.99 0 0 0
15/09/2015
3.04
 92,300 3.04 3.08 3.04 0 0 0
14/09/2015
3.04
 93,710 3.13 3.18 3.04 0 0 0
11/09/2015
3.13
 191,980 3.18 3.18 3.08 0 0 0
10/09/2015
3.18
 93,000 3.13 3.18 3.08 0 0 0
09/09/2015
3.13
 159,380 3.13 3.18 3.08 0 0 0
08/09/2015
3.13
 156,290 3.04 3.18 3.08 0 0 0
07/09/2015
3.04
 242,050 3.13 3.13 3.04 0 0 0
04/09/2015
3.13
 72,490 3.18 3.22 3.13 0 0 0
03/09/2015
3.18
 185,100 3.18 3.18 3.13 0 100 -0.0
01/09/2015
3.18
 663,040 3.04 3.22 3.04 0 6,800 -0.0
31/08/2015
3.04
 72,240 3.13 3.13 3.04 0 0 0
28/08/2015
3.13
 135,990 3.13 3.18 3.08 0 0 0
27/08/2015
3.13
 208,790 3.08 3.18 3.08 0 0 0
26/08/2015
3.08
 420,320 2.99 3.13 2.99 25,300 0 0.2
25/08/2015
2.99
 579,990 3.13 3.13 2.95 2,000 0 0.0
24/08/2015
3.13
 522,120 3.36 3.36 3.13 0 99,950 -0.7
21/08/2015
3.36
 617,260 3.41 3.41 3.18 2,000 0 0.0
20/08/2015
3.41
 374,800 3.31 3.50 3.31 1,000 12,500 -0.1
19/08/2015
3.31
 349,710 3.41 3.41 3.27 0 100,000 -0.7
18/08/2015
3.41
 99,560 3.41 3.41 3.36 1,000 0 0.0
17/08/2015
3.41
 172,420 3.41 3.45 3.36 1,000 16,000 -0.1
14/08/2015
3.41
 64,630 3.45 3.45 3.36 3,010 0 0.0
13/08/2015
3.45
 404,760 3.45 3.45 3.36 3,000 0 0.0
12/08/2015
3.45
 444,180 3.54 3.54 3.41 0 0 0
11/08/2015
3.54
 69,240 3.59 3.59 3.54 0 0 0
10/08/2015
3.59
 106,240 3.54 3.64 3.59 0 0 0
07/08/2015
3.54
 111,650 3.50 3.64 3.50 0 0 0
06/08/2015
3.50
 254,280 3.54 3.59 3.50 1,990 0 0.0
05/08/2015
3.54
 326,160 3.50 3.59 3.50 100 0 0.0
04/08/2015
3.50
 270,410 3.45 3.54 3.45 31,000 0 0.2
03/08/2015
3.45
 292,730 3.50 3.50 3.45 5,000 0 0.0
31/07/2015
3.50
 206,620 3.64 3.64 3.50 1,000 10,000 -0.1
30/07/2015
3.64
 185,690 3.50 3.64 3.45 0 0 0
29/07/2015
3.50
 207,550 3.50 3.54 3.45 10,000 30,000 -0.2
28/07/2015
3.50
 732,140 3.59 3.64 3.50 1,500 191,000 -1.5
27/07/2015
3.59
 202,860 3.54 3.59 3.50 0 0 0
24/07/2015
3.54
 960,320 3.64 3.64 3.50 3,000 213,800 -1.6
23/07/2015
3.64
 350,300 3.68 3.73 3.64 2,000 69,000 -0.5
22/07/2015
3.68
 278,220 3.68 3.73 3.68 0 0 0
21/07/2015
3.68
 420,420 3.73 3.73 3.68 10,000 0 0.1
20/07/2015
3.73
 280,760 3.77 3.77 3.68 8,800 0 0.1
17/07/2015
3.77
 309,580 3.77 3.77 3.73 13,330 0 0.1
16/07/2015
3.77
 453,690 3.73 3.77 3.68 0 0 0
15/07/2015
3.73
 285,730 3.82 3.82 3.73 34,000 0 0.3
14/07/2015
3.82
 1,020,450 3.73 3.91 3.73 0 0 0
13/07/2015
3.73
 568,490 3.73 3.82 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |