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)
10/07/2015
3.73
 728,670 3.77 3.82 3.73 0 0 0
09/07/2015
3.77
 343,980 3.73 3.77 3.68 0 0 0
08/07/2015
3.73
 465,740 3.82 3.82 3.73 0 480 -0.0
07/07/2015
3.82
 698,570 3.77 3.82 3.73 0 1,120 -0.0
06/07/2015
3.77
 521,550 3.77 3.82 3.73 0 0 0
03/07/2015
3.77
 409,780 3.77 3.82 3.73 0 2,210 -0.0
02/07/2015
3.77
 522,850 3.73 3.77 3.68 0 0 0
01/07/2015
3.73
 496,820 3.68 3.77 3.68 0 0 0
30/06/2015
3.68
 1,016,180 3.82 3.82 3.68 0 0 0
29/06/2015
3.82
 436,760 3.87 3.87 3.77 0 15,330 -0.1
26/06/2015
3.87
 352,850 3.96 3.96 3.87 5,000 0 0.0
25/06/2015
3.96
 2,119,480 3.82 4.00 3.82 10,000 0 0.1
24/06/2015
3.82
 385,450 3.82 3.87 3.82 0 0 0
23/06/2015
3.82
 235,210 3.87 3.91 3.82 0 0 0
22/06/2015
3.87
 791,360 3.77 3.91 3.82 0 0 0
19/06/2015
3.77
 578,510 3.77 3.87 3.73 10,000 0 0.1
18/06/2015
3.77
 358,910 3.77 3.87 3.77 0 0 0
17/06/2015
3.77
 688,950 3.77 3.87 3.73 0 0 0
16/06/2015
3.77
 695,240 3.87 3.91 3.77 10,000 0 0.1
15/06/2015
3.87
 731,050 4.00 4.00 3.87 5,000 0 0.0
12/06/2015
4.00
 1,449,710 3.91 4.10 3.91 15,000 8,000 0.1
11/06/2015
3.91
 1,091,100 3.87 4.00 3.87 0 3,000 -0.0
10/06/2015
3.87
 2,206,410 3.64 3.87 3.64 0 29,000 -0.2
09/06/2015
3.64
 813,890 3.73 3.77 3.64 0 9,000 -0.1
08/06/2015
3.73
 900,330 3.82 3.87 3.73 0 0 0
05/06/2015
3.82
 868,410 3.82 3.87 3.77 0 3,000 -0.0
04/06/2015
3.82
 625,500 3.77 3.82 3.73 3,000 0 0.0
03/06/2015
3.77
 680,220 3.73 3.77 3.68 0 0 0
02/06/2015
3.73
 773,740 3.82 3.82 3.73 0 65,000 -0.5
01/06/2015
3.82
 2,105,960 3.73 3.96 3.73 0 25,000 -0.2
29/05/2015
3.73
 1,164,810 3.68 3.77 3.64 0 0 0
28/05/2015
3.68
 1,005,650 3.59 3.73 3.50 0 0 0
27/05/2015
3.59
 550,540 3.54 3.59 3.50 0 500 -0.0
26/05/2015
3.54
 635,830 3.54 3.59 3.50 5,000 0 0.0
25/05/2015
3.54
 363,310 3.54 3.59 3.50 5,000 0 0.0
22/05/2015
3.54
 627,580 3.45 3.54 3.45 0 1,500 -0.0
21/05/2015
3.45
 842,420 3.27 3.45 3.27 0 0 0
20/05/2015
3.27
 432,380 3.08 3.27 3.08 0 0 0
19/05/2015
3.08
 243,370 3.04 3.08 2.99 0 0 0
18/05/2015
3.04
 148,220 3.13 3.13 2.99 0 0 0
15/05/2015
3.13
 76,540 3.22 3.22 3.13 0 0 0
14/05/2015
3.22
 201,230 3.22 3.22 3.13 0 0 0
13/05/2015
3.22
 85,390 3.22 3.22 3.18 5,000 0 0.0
12/05/2015
3.22
 169,610 3.27 3.27 3.18 78,980 0 0.6
11/05/2015
3.27
 143,940 3.31 3.31 3.27 5,000 0 0.0
08/05/2015
3.31
 147,940 3.27 3.31 3.22 0 0 0
07/05/2015
3.27
 79,630 3.13 3.27 3.13 0 5,000 -0.0
06/05/2015
3.13
 187,210 3.31 3.31 3.13 10,000 0 0.1
05/05/2015
3.31
 279,920 3.22 3.31 3.08 0 0 0
04/05/2015
3.22
 488,330 3.45 3.45 3.22 2,000 0 0.0
27/04/2015
3.45
 91,770 3.50 3.54 3.45 5,000 0 0.0
24/04/2015
3.50
 158,560 3.54 3.54 3.50 4,000 0 0.0
23/04/2015
3.54
 315,170 3.45 3.54 3.45 8,000 47,000 -0.3
22/04/2015
3.45
 161,600 3.54 3.54 3.45 0 0 0
21/04/2015
3.54
 266,350 3.59 3.59 3.50 0 0 0
20/04/2015
3.59
 740,980 3.45 3.59 3.45 0 0 0
17/04/2015
3.45
 208,900 3.50 3.50 3.45 0 15,000 -0.1
16/04/2015
3.50
 502,060 3.50 3.59 3.45 0 127,640 -1.0
15/04/2015
3.50
 264,240 3.36 3.50 3.36 0 0 0
14/04/2015
3.36
 306,140 3.45 3.50 3.36 0 0 0
13/04/2015
3.45
 258,690 3.45 3.54 3.45 0 0 0
10/04/2015
3.45
 271,110 3.45 3.54 3.45 0 0 0
09/04/2015
3.45
 624,100 3.27 3.45 3.22 0 0 0
08/04/2015
3.27
 285,700 3.18 3.27 3.18 0 0 0
07/04/2015
3.18
 67,970 3.13 3.22 3.08 0 0 0
06/04/2015
3.13
 62,940 3.22 3.22 3.13 0 0 0
03/04/2015
3.22
 74,900 3.22 3.22 3.13 0 0 0
02/04/2015
3.22
 145,900 3.08 3.22 3.08 0 0 0
01/04/2015
3.08
 159,040 3.22 3.22 3.08 10,000 0 0.1
31/03/2015
3.22
 136,030 3.22 3.27 3.18 0 500 -0.0
30/03/2015
3.22
 144,350 3.27 3.31 3.22 0 0 0
27/03/2015
3.27
 147,530 3.27 3.36 3.27 0 0 0
26/03/2015
3.27
 148,810 3.31 3.36 3.27 0 40,000 -0.3
25/03/2015
3.31
 176,470 3.31 3.36 3.27 0 0 0
24/03/2015
3.31
 314,980 3.31 3.31 3.22 0 0 0
23/03/2015
3.31
 286,550 3.36 3.41 3.31 0 42,000 -0.3
20/03/2015
3.36
 101,480 3.41 3.41 3.36 0 26,000 -0.2
19/03/2015
3.41
 206,580 3.41 3.45 3.36 0 94,500 -0.7
18/03/2015
3.41
 305,810 3.45 3.50 3.36 0 78,090 -0.6
17/03/2015
3.45
 374,390 3.45 3.50 3.41 0 231,910 -1.7
16/03/2015
3.45
 150,160 3.54 3.54 3.45 0 0 0
13/03/2015
3.54
 163,160 3.54 3.59 3.50 0 50,000 -0.4
12/03/2015
3.54
 149,830 3.54 3.54 3.50 0 6,600 -0.1
11/03/2015
3.54
 269,300 3.54 3.59 3.50 0 15,000 -0.1
10/03/2015
3.54
 215,770 3.50 3.59 3.50 0 0 0
09/03/2015
3.50
 458,970 3.59 3.64 3.50 0 175,000 -1.3
06/03/2015
3.59
 117,300 3.64 3.68 3.59 0 0 0
05/03/2015
3.64
 361,740 3.64 3.68 3.59 0 0 0
04/03/2015
3.64
 725,970 3.59 3.64 3.54 500 210,000 -1.6
03/03/2015
3.59
 451,430 3.54 3.59 3.50 0 281,000 -2.2
02/03/2015
3.54
 505,470 3.68 3.68 3.54 0 160,000 -1.2
27/02/2015
3.68
 926,430 3.77 3.77 3.64 0 250,000 -2.0
26/02/2015
3.77
 138,920 3.73 3.82 3.68 0 0 0
25/02/2015
3.73
 174,660 3.82 3.82 3.68 0 0 0
24/02/2015
3.82
 570,020 3.73 3.82 3.73 0 400 -0.0
13/02/2015
3.73
 103,150 3.73 3.73 3.64 0 0 0
12/02/2015
3.73
 68,610 3.64 3.73 3.64 0 0 0
11/02/2015
3.64
 178,210 3.59 3.73 3.54 0 0 0
10/02/2015
3.59
 311,850 3.59 3.64 3.54 0 0 0
09/02/2015
3.59
 217,740 3.54 3.64 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |