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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |