CTCP Licogi 16 (lcg)

10.40
-0.05
(-0.48%)
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
(2024-12-17) 		0.45 4.48% 33,133,800 -50,402 -0.5
9.90
10.50
10.45
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.45
3 tháng
(2024-10-18) 		-0.30 -2.78% 75,399,200 -142,586 -1.4
9.90
10.80
10.45
6 tháng
(2024-07-22) 		-0.04 -0.41% 203,364,800 -391,286 -4.2
9.72
11.30
10.45
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.45
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.45
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.45
60 tháng
(2020-02-12) 		6.69 175.36% 5,606,974,200 -34,982,821 -505.7
2.11
20.84
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2014
3.77
 1,536,840 3.73 3.82 3.73 0 6,500 -0.1
20/08/2014
3.73
 713,810 3.73 3.77 3.68 0 0 0
19/08/2014
3.73
 3,333,890 3.73 3.82 3.73 20,000 1,000 0.2
18/08/2014
3.73
 1,764,350 3.77 3.82 3.68 0 0 0
15/08/2014
3.77
 1,693,940 3.64 3.77 3.68 1,000 5,000 -0.0
14/08/2014
3.64
 2,074,130 3.64 3.73 3.64 0 10,000 -0.1
13/08/2014
3.64
 1,416,980 3.59 3.64 3.50 0 510,000 -3.9
12/08/2014
3.59
 799,420 3.59 3.64 3.54 0 0 0
11/08/2014
3.59
 389,470 3.64 3.64 3.54 0 0 0
08/08/2014
3.64
 871,150 3.64 3.73 3.59 0 0 0
07/08/2014
3.64
 1,082,280 3.54 3.64 3.54 0 70,070 -0.5
06/08/2014
3.54
 855,080 3.54 3.68 3.50 0 0 0
05/08/2014
3.54
 346,670 3.45 3.54 3.45 2,800 270 0.0
04/08/2014
3.45
 416,570 3.50 3.54 3.45 0 0 0
01/08/2014
3.50
 283,960 3.54 3.54 3.45 0 150 -0.0
31/07/2014
3.54
 436,880 3.50 3.54 3.45 0 0 0
30/07/2014
3.50
 715,010 3.36 3.54 3.36 0 0 0
29/07/2014
3.36
 277,960 3.41 3.45 3.36 0 13,000 -0.1
28/07/2014
3.41
 1,251,200 3.50 3.50 3.31 10,000 4,000 0.0
25/07/2014
3.50
 413,450 3.59 3.64 3.50 0 0 0
24/07/2014
3.59
 357,480 3.59 3.64 3.59 0 10 -0.0
23/07/2014
3.59
 641,010 3.59 3.64 3.54 1,000 0 0.0
22/07/2014
3.59
 624,570 3.68 3.68 3.59 4,000 0 0.0
21/07/2014
3.68
 1,131,610 3.73 3.77 3.64 0 5,400 -0.0
18/07/2014
3.73
 1,607,620 3.68 3.77 3.64 0 2,500 -0.0
17/07/2014
3.68
 1,335,860 3.59 3.68 3.59 0 0 0
16/07/2014
3.59
 1,742,750 3.59 3.73 3.59 34,800 50 0.3
15/07/2014
3.59
 1,600,740 3.54 3.64 3.59 0 17,000 -0.1
14/07/2014
3.54
 582,310 3.54 3.59 3.50 0 0 0
11/07/2014
3.54
 1,355,850 3.59 3.59 3.50 2,040 0 0.0
10/07/2014
3.59
 2,873,430 3.64 3.64 3.50 90,000 10,350 0.6
09/07/2014
3.64
 1,568,230 3.68 3.73 3.59 0 200 -0.0
08/07/2014
3.68
 2,568,190 3.54 3.68 3.50 339,010 220 2.6
07/07/2014
3.54
 2,482,820 3.45 3.68 3.45 210,360 0 1.6
04/07/2014
3.45
 1,780,440 3.45 3.54 3.45 200 0 0.0
03/07/2014
3.45
 2,398,230 3.36 3.54 3.41 30,000 0 0.2
02/07/2014
3.36
 1,361,420 3.36 3.41 3.31 32,000 0 0.2
01/07/2014
3.36
 1,211,990 3.31 3.41 3.27 0 0 0
30/06/2014
3.31
 1,902,290 3.27 3.41 3.27 70,000 0 0.5
27/06/2014
3.27
 713,330 3.27 3.31 3.22 0 0 0
26/06/2014
3.27
 2,028,640 3.36 3.41 3.27 86,010 0 0.6
25/06/2014
3.36
 1,101,530 3.31 3.41 3.27 35,000 0 0.3
24/06/2014
3.31
 1,091,970 3.27 3.36 3.22 0 0 0
23/06/2014
3.27
 521,620 3.36 3.36 3.22 0 10 -0.0
20/06/2014
3.36
 3,360,980 3.18 3.36 3.31 0 0 0
19/06/2014
3.18
 2,087,260 3.31 3.31 3.13 43,000 10 0.3
18/06/2014
3.31
 1,383,900 3.36 3.41 3.27 19,010 0 0.1
17/06/2014
3.36
 1,796,890 3.22 3.36 3.18 0 0 0
16/06/2014
3.22
 1,932,340 3.08 3.22 3.13 33,010 0 0.2
13/06/2014
3.08
 678,180 3.13 3.18 3.08 1,710 130,000 -0.9
12/06/2014
3.13
 886,480 3.13 3.18 3.08 0 100,000 -0.7
11/06/2014
3.13
 658,490 2.99 3.13 2.99 0 0 0
10/06/2014
2.99
 833,700 3.13 3.18 2.99 0 0 0
09/06/2014
3.13
 1,706,300 3.18 3.27 3.13 49,000 0 0.3
06/06/2014
3.18
 1,491,400 3.04 3.18 3.04 0 0 0
05/06/2014
3.04
 692,890 3.04 3.13 2.95 57,000 0 0.4
04/06/2014
3.04
 1,159,310 3.04 3.08 2.95 5,000 0 0.0
03/06/2014
3.04
 3,564,680 2.95 3.13 2.99 0 0 0
02/06/2014
2.95
 921,830 3.08 3.08 2.95 42,300 71,000 -0.2
30/05/2014
3.08
 1,386,850 3.13 3.13 2.99 0 36,000 -0.2
29/05/2014
3.13
 1,429,820 3.18 3.27 3.08 40,200 0 0.3
28/05/2014
3.18
 1,612,070 3.18 3.31 3.13 6,000 10,000 -0.0
27/05/2014
3.18
 4,278,700 2.99 3.18 2.90 30,000 0 0.2
26/05/2014
2.99
 572,370 2.90 2.99 2.81 0 0 0
23/05/2014
2.90
 626,770 2.95 2.95 2.85 50,000 0 0.3
22/05/2014
2.95
 1,184,720 3.08 3.08 2.90 60,000 62,550 -0.0
21/05/2014
3.08
 1,936,740 2.90 3.08 2.81 62,400 0 0.4
20/05/2014
2.90
 1,693,070 2.81 2.90 2.72 35,170 1,420 0.2
19/05/2014
2.81
 1,050,550 2.72 2.90 2.72 28,400 0 0.2
16/05/2014
2.72
 703,980 2.58 2.72 2.58 197,920 2,000 1.1
15/05/2014
2.58
 1,342,080 2.67 2.85 2.53 110,000 118,190 -0.1
14/05/2014
2.67
 782,750 2.53 2.67 2.58 50,000 150,000 -0.6
13/05/2014
2.53
 900,790 2.53 2.67 2.44 130,000 100,000 0.2
12/05/2014
2.53
 1,536,960 2.72 2.81 2.53 60,000 0 0.3
09/05/2014
2.72
 844,530 2.76 2.85 2.62 0 0 0
08/05/2014
2.76
 697,100 2.95 2.95 2.76 25,500 0 0.2
07/05/2014
2.95
 232,750 2.99 3.04 2.90 0 0 0
06/05/2014
2.99
 1,518,680 3.08 3.08 2.90 185,000 15,000 1.1
05/05/2014
3.08
 751,080 3.31 3.31 3.08 0 43,000 -0.3
29/04/2014
3.31
 201,910 3.31 3.31 3.22 0 35,000 -0.2
28/04/2014
3.31
 452,380 3.31 3.36 3.22 1,000 0 0.0
25/04/2014
3.31
 678,960 3.22 3.36 3.27 0 0 0
24/04/2014
3.22
 477,900 3.22 3.31 3.22 0 0 0
23/04/2014
3.22
 444,450 3.31 3.41 3.22 0 0 0
22/04/2014
3.31
 1,124,700 3.13 3.31 3.13 15,000 10,950 0.0
21/04/2014
3.13
 945,640 3.31 3.36 3.13 0 0 0
18/04/2014
3.31
 1,317,930 3.54 3.54 3.31 500 0 0.0
17/04/2014
3.54
 564,100 3.54 3.64 3.54 0 3,870 -0.0
16/04/2014
3.54
 736,050 3.59 3.59 3.41 0 100 -0.0
15/04/2014
3.59
 1,393,580 3.82 3.82 3.59 0 50,000 -0.4
14/04/2014
3.82
 3,230,630 3.64 3.87 3.82 0 0 0
11/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
10/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
08/04/2014
3.64
 0 3.64 3.64 3.64 0 0 0
07/04/2014
3.64
 1,129,850 3.54 3.64 3.54 0 0 0
04/04/2014
3.54
 1,253,660 3.59 3.68 3.50 0 0 0
03/04/2014
3.59
 1,566,070 3.36 3.59 3.41 0 10,300 -0.1
02/04/2014
3.36
 2,891,540 3.45 3.50 3.31 2,050 45,790 -0.3
01/04/2014
3.45
 2,354,040 3.68 3.68 3.45 200 0 0.0
31/03/2014
3.68
 1,380,430 3.73 3.82 3.68 0 181,010 -1.5

Chính sách bảo mật | Điều khoản sử dụng |