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)
06/02/2015
3.54
 184,500 3.54 3.59 3.45 0 0 0
05/02/2015
3.54
 153,890 3.59 3.59 3.54 0 20,000 -0.2
04/02/2015
3.59
 187,120 3.59 3.64 3.50 0 0 0
03/02/2015
3.59
 202,460 3.64 3.68 3.59 0 1,800 -0.0
02/02/2015
3.64
 148,390 3.73 3.77 3.64 0 0 0
30/01/2015
3.73
 595,710 3.82 3.82 3.68 0 0 0
29/01/2015
3.82
 102,070 3.87 3.87 3.77 0 6,000 -0.0
28/01/2015
3.87
 252,160 3.87 3.91 3.82 0 0 0
27/01/2015
3.87
 235,230 3.96 3.96 3.82 0 0 0
26/01/2015
3.96
 278,850 3.91 4.00 3.91 0 0 0
23/01/2015
3.91
 391,700 3.87 4.00 3.82 0 20,000 -0.2
22/01/2015
3.87
 107,630 3.87 3.91 3.82 0 0 0
21/01/2015
3.87
 291,410 3.87 3.91 3.82 80,000 0 0.7
20/01/2015
3.87
 196,420 3.91 3.91 3.82 0 16,010 -0.1
19/01/2015
3.91
 111,910 3.91 3.96 3.87 0 0 0
16/01/2015
3.91
 229,730 3.91 4.00 3.91 0 0 0
15/01/2015
3.91
 239,550 3.91 3.96 3.91 0 10,000 -0.1
14/01/2015
3.91
 321,700 3.91 3.96 3.82 0 4,800 -0.0
13/01/2015
3.91
 323,010 3.87 3.91 3.82 0 9,500 -0.1
12/01/2015
3.87
 138,180 4.00 4.05 3.87 0 0 0
09/01/2015
4.00
 551,640 3.96 4.05 3.91 100,000 0 0.9
08/01/2015
3.96
 255,540 3.91 3.96 3.87 0 0 0
07/01/2015
3.91
 278,410 3.96 4.05 3.91 0 1,800 -0.0
06/01/2015
3.96
 383,120 3.91 4.00 3.77 0 0 0
05/01/2015
3.91
 278,830 3.91 4.00 3.87 0 0 0
31/12/2014
3.91
 212,480 3.73 3.96 3.77 0 0 0
30/12/2014
3.73
 330,220 3.64 3.77 3.59 0 2,000 -0.0
29/12/2014
3.64
 292,210 3.82 3.91 3.59 0 0 0
26/12/2014
3.82
 417,840 3.96 3.96 3.82 135,500 0 1.1
25/12/2014
3.96
 272,590 4.00 4.00 3.91 89,000 2,250 0.7
24/12/2014
4.00
 318,410 4.00 4.00 3.96 9,000 0 0.1
23/12/2014
4.00
 175,640 4.00 4.00 3.96 0 0 0
22/12/2014
4.00
 142,520 3.91 4.10 3.96 0 0 0
19/12/2014
3.91
 365,250 4.10 4.10 3.91 0 0 0
18/12/2014
4.10
 326,450 3.96 4.10 4.00 0 0 0
17/12/2014
3.96
 1,121,160 4.14 4.14 3.87 0 0 0
16/12/2014
4.14
 515,460 4.23 4.23 4.14 0 0 0
15/12/2014
4.23
 211,480 4.28 4.33 4.23 20,000 0 0.2
12/12/2014
4.28
 769,900 4.19 4.37 4.19 0 0 0
11/12/2014
4.19
 695,890 4.19 4.28 4.10 330,000 2,000 3.0
10/12/2014
4.19
 417,940 4.05 4.19 3.96 140,000 0 1.3
09/12/2014
4.05
 902,340 4.23 4.23 3.96 0 0 0
08/12/2014
4.23
 535,320 4.33 4.33 4.19 0 0 0
05/12/2014
4.33
 535,090 4.28 4.33 4.23 0 0 0
04/12/2014
4.28
 523,830 4.33 4.33 4.28 0 4,050 -0.0
03/12/2014
4.33
 958,560 4.23 4.33 4.23 300,000 0 2.8
02/12/2014
4.23
 357,450 4.23 4.28 4.23 0 0 0
01/12/2014
4.23
 1,073,050 4.37 4.42 4.19 0 0 0
28/11/2014
4.37
 1,985,740 4.19 4.42 4.14 0 0 0
27/11/2014
4.19
 372,490 4.14 4.19 4.10 0 0 0
26/11/2014
4.14
 2,373,130 4.05 4.23 4.00 0 0 0
25/11/2014
4.05
 439,570 4.05 4.10 4.05 0 24,870 -0.2
24/11/2014
4.05
 421,170 4.14 4.14 4.05 0 25,000 -0.2
21/11/2014
4.14
 504,790 4.19 4.19 4.10 0 0 0
20/11/2014
4.19
 809,090 4.10 4.23 4.10 0 19,000 -0.2
19/11/2014
4.10
 1,035,780 4.10 4.14 4.00 0 2,000 -0.0
18/11/2014
4.10
 685,170 4.19 4.19 4.10 0 0 0
17/11/2014
4.19
 330,650 4.23 4.23 4.19 0 0 0
14/11/2014
4.23
 827,970 4.33 4.33 4.10 0 0 0
13/11/2014
4.33
 819,130 4.33 4.42 4.33 0 540 -0.0
12/11/2014
4.33
 654,290 4.33 4.33 4.28 1,000 0 0.0
11/11/2014
4.33
 741,530 4.28 4.37 4.23 0 0 0
10/11/2014
4.28
 547,780 4.33 4.37 4.23 0 0 0
07/11/2014
4.33
 776,260 4.19 4.33 4.19 0 0 0
06/11/2014
4.19
 469,500 4.19 4.28 4.19 5,000 0 0.0
05/11/2014
4.19
 432,300 4.19 4.23 4.14 10,000 0 0.1
04/11/2014
4.19
 452,950 4.19 4.23 4.14 500 0 0.0
03/11/2014
4.19
 417,450 4.23 4.28 4.14 0 0 0
31/10/2014
4.23
 572,880 4.10 4.23 4.05 0 7,950 -0.1
30/10/2014
4.10
 376,390 4.10 4.14 4.05 1,000 0 0.0
29/10/2014
4.10
 655,630 4.00 4.14 4.00 15,000 0 0.1
28/10/2014
4.00
 432,270 3.91 4.00 3.87 5,000 500 0.0
27/10/2014
3.91
 1,126,100 4.10 4.10 3.91 9,000 0 0.1
24/10/2014
4.10
 718,900 4.14 4.23 4.05 5,000 0 0.0
23/10/2014
4.14
 1,409,240 4.28 4.28 4.10 5,000 45,000 -0.4
22/10/2014
4.28
 739,410 4.19 4.33 4.23 0 0 0
21/10/2014
4.19
 686,770 4.19 4.23 4.10 0 40 -0.0
20/10/2014
4.19
 447,560 4.23 4.28 4.14 500 0 0.0
17/10/2014
4.23
 1,012,400 4.14 4.28 4.10 0 60,000 -0.5
16/10/2014
4.14
 1,805,850 4.37 4.37 4.10 0 0 0
15/10/2014
4.37
 1,527,000 4.37 4.42 4.28 1,000 14,000 -0.1
14/10/2014
4.37
 1,372,820 4.60 4.60 4.37 0 0 0
13/10/2014
4.60
 940,340 4.56 4.60 4.46 0 3,500 -0.0
10/10/2014
4.56
 3,342,500 4.46 4.69 4.33 50,000 15,000 0.3
09/10/2014
4.46
 1,110,150 4.56 4.65 4.46 0 5,440 -0.1
08/10/2014
4.56
 1,710,570 4.65 4.69 4.51 0 0 0
07/10/2014
4.65
 2,447,910 4.69 4.79 4.65 0 0 0
06/10/2014
4.69
 2,999,540 4.42 4.69 4.51 0 0 0
03/10/2014
4.42
 1,812,640 4.51 4.51 4.42 0 0 0
02/10/2014
4.51
 4,546,810 4.23 4.51 4.23 2,500 30,200 -0.3
01/10/2014
4.23
 1,834,960 4.19 4.33 4.19 0 135,840 -1.2
30/09/2014
4.19
 2,426,680 4.05 4.19 4.00 0 100,000 -0.9
29/09/2014
4.05
 911,810 4.05 4.14 4.05 0 0 0
26/09/2014
4.05
 956,940 4.05 4.14 4.05 0 110,000 -1.0
25/09/2014
4.05
 1,049,600 4.05 4.10 3.91 0 95,000 -0.8
24/09/2014
4.05
 986,720 4.05 4.14 4.00 0 0 0
23/09/2014
4.05
 729,630 4.00 4.10 3.96 4,000 0 0.0
22/09/2014
4.00
 356,370 4.05 4.14 4.00 2,000 0 0.0
19/09/2014
4.05
 605,350 4.10 4.14 4.00 0 3,000 -0.0
18/09/2014
4.10
 1,883,950 4.14 4.23 4.00 30,000 11,890 0.2

Chính sách bảo mật | Điều khoản sử dụng |