CTCP Licogi 16 (lcg)

10.45
-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)
28/03/2014
3.73
 1,110,420 3.82 3.91 3.73 10,000 50,000 -0.3
27/03/2014
3.82
 1,068,180 3.77 3.82 3.64 0 0 0
26/03/2014
3.77
 3,050,880 3.91 4.00 3.73 45,200 52,880 -0.1
25/03/2014
3.91
 2,839,880 4.05 4.10 3.87 80,350 5,500 0.7
24/03/2014
4.05
 2,654,980 3.87 4.10 3.87 300 116,700 -1.0
21/03/2014
3.87
 3,529,920 3.64 3.87 3.64 20,000 14,000 0.0
20/03/2014
3.64
 1,913,820 3.73 3.77 3.54 500 15,000 -0.1
19/03/2014
3.73
 3,423,930 3.64 3.73 3.59 300,100 8,200 2.3
18/03/2014
3.64
 2,352,150 3.73 3.77 3.64 0 92,000 -0.7
17/03/2014
3.73
 2,825,810 3.59 3.73 3.59 0 0 0
14/03/2014
3.59
 5,816,350 3.36 3.59 3.36 193,300 138,000 0.4
13/03/2014
3.36
 1,230,970 3.31 3.36 3.27 0 10 -0.0
12/03/2014
3.31
 4,792,550 3.22 3.41 3.22 39,400 1,000 0.3
11/03/2014
3.22
 2,203,430 3.22 3.31 3.18 5,000 0 0.0
10/03/2014
3.22
 1,535,290 3.13 3.27 3.08 20,010 0 0.1
07/03/2014
3.13
 2,255,340 3.18 3.22 3.08 101,750 21,400 0.6
06/03/2014
3.18
 2,763,750 3.04 3.22 2.99 50,000 0 0.3
05/03/2014
3.04
 1,626,310 3.08 3.13 3.04 263,000 336,800 -0.5
04/03/2014
3.08
 6,860,530 3.18 3.18 2.99 819,470 723,200 0.7
03/03/2014
3.18
 2,605,860 3.41 3.41 3.18 0 0 0
28/02/2014
3.41
 986,710 3.41 3.45 3.36 0 0 0
27/02/2014
3.41
 2,869,480 3.41 3.54 3.36 0 1,000 -0.0
26/02/2014
3.41
 1,921,790 3.41 3.45 3.31 5,000 0 0.0
25/02/2014
3.41
 1,453,670 3.41 3.45 3.36 0 10,010 -0.1
24/02/2014
3.41
 1,171,390 3.31 3.45 3.31 0 0 0
21/02/2014
3.31
 1,971,230 3.36 3.36 3.18 0 0 0
20/02/2014
3.36
 2,892,440 3.59 3.64 3.36 0 0 0
19/02/2014
3.59
 1,421,120 3.64 3.68 3.50 0 0 0
18/02/2014
3.64
 2,474,940 3.50 3.68 3.50 63,000 40,000 0.2
17/02/2014
3.50
 2,161,260 3.54 3.59 3.41 0 0 0
14/02/2014
3.54
 2,332,090 3.41 3.59 3.45 26,000 0 0.2
13/02/2014
3.41
 3,284,950 3.22 3.41 3.22 343,420 0 2.4
12/02/2014
3.22
 1,895,630 3.18 3.27 3.18 0 0 0
11/02/2014
3.18
 3,574,080 3.13 3.31 3.13 349,940 0 2.4
10/02/2014
3.13
 2,001,730 3.13 3.22 3.08 0 0 0
07/02/2014
3.13
 4,877,800 2.95 3.13 2.95 101,420 300,000 -1.4
06/02/2014
2.95
 548,840 2.85 2.95 2.85 0 0 0
27/01/2014
2.85
 341,610 2.81 2.85 2.76 0 0 0
24/01/2014
2.81
 523,330 2.85 2.85 2.76 0 0 0
23/01/2014
2.85
 575,270 2.76 2.85 2.72 0 0 0
22/01/2014
2.76
 670,410 2.76 2.85 2.76 0 0 0
21/01/2014
2.76
 797,440 2.72 2.81 2.72 0 50,000 -0.3
20/01/2014
2.72
 514,350 2.85 2.90 2.72 0 0 0
17/01/2014
2.85
 1,071,420 2.85 2.95 2.81 50,000 3,280 0.3
16/01/2014
2.85
 666,570 2.90 2.95 2.81 0 0 0
15/01/2014
2.90
 1,839,470 2.90 2.99 2.85 250,000 0 1.6
14/01/2014
2.90
 934,510 2.85 2.95 2.85 100,000 0 0.6
13/01/2014
2.85
 1,295,610 2.95 2.99 2.85 0 0 0
10/01/2014
2.95
 852,520 2.99 2.99 2.90 100,000 0 0.7
09/01/2014
2.99
 1,023,380 2.90 2.99 2.90 0 76,900 -0.5
08/01/2014
2.90
 454,480 2.95 2.95 2.90 0 0 0
07/01/2014
2.95
 516,120 2.99 3.04 2.95 100,000 60,600 0.3
06/01/2014
2.99
 851,650 2.90 3.04 2.85 109,000 0 0.7
03/01/2014
2.90
 728,340 2.90 2.95 2.85 0 0 0
02/01/2014
2.90
 637,830 2.95 2.99 2.90 0 0 0
31/12/2013
2.95
 486,750 2.85 2.99 2.85 0 0 0
30/12/2013
2.85
 1,284,930 2.99 2.99 2.85 107,000 0 0.7
27/12/2013
2.99
 1,103,400 3.04 3.08 2.99 0 0 0
26/12/2013
3.04
 760,310 3.08 3.13 3.04 0 0 0
25/12/2013
3.08
 790,160 3.08 3.18 3.08 0 0 0
24/12/2013
3.08
 797,990 3.18 3.18 3.08 0 0 0
23/12/2013
3.18
 1,888,730 3.13 3.27 3.13 0 0 0
20/12/2013
3.13
 1,645,700 3.13 3.22 3.08 0 0 0
19/12/2013
3.13
 1,849,330 3.08 3.22 3.08 0 0 0
18/12/2013
3.08
 803,770 3.13 3.18 3.04 0 0 0
17/12/2013
3.13
 2,666,660 2.95 3.13 2.95 0 0 0
16/12/2013
2.95
 596,390 2.95 2.99 2.90 0 0 0
13/12/2013
2.95
 442,330 2.95 2.99 2.90 0 500 -0.0
12/12/2013
2.95
 1,033,450 2.90 2.95 2.85 0 0 0
11/12/2013
2.90
 1,926,860 3.04 3.08 2.90 100,000 29,000 0.5
10/12/2013
3.04
 1,287,520 3.13 3.13 3.04 0 10,500 -0.1
09/12/2013
3.13
 1,691,000 3.22 3.22 3.08 60,000 8,000 0.4
06/12/2013
3.22
 981,180 3.27 3.27 3.22 400 0 0.0
05/12/2013
3.27
 1,205,450 3.22 3.27 3.18 5,000 0 0.0
04/12/2013
3.22
 3,081,380 3.18 3.31 3.13 12,000 0 0.1
03/12/2013
3.18
 1,806,220 3.18 3.27 3.13 8,000 0 0.1
02/12/2013
3.18
 802,760 3.13 3.22 3.08 70,000 0 0.5
29/11/2013
3.13
 1,637,390 3.22 3.22 3.08 60,000 0 0.4
28/11/2013
3.22
 1,882,790 3.13 3.31 3.13 30,000 0 0.2
27/11/2013
3.13
 2,064,050 3.22 3.27 3.13 25,000 0 0.2
26/11/2013
3.22
 1,873,790 3.04 3.22 3.04 0 8,500 -0.1
25/11/2013
3.04
 1,483,680 3.08 3.18 3.04 30,000 0 0.2
22/11/2013
3.08
 4,011,280 3.18 3.18 3.04 101,000 15,000 0.6
21/11/2013
3.18
 3,903,100 3.41 3.45 3.18 0 0 0
20/11/2013
3.41
 1,578,090 3.36 3.41 3.27 0 45,000 -0.3
19/11/2013
3.36
 2,349,300 3.22 3.41 3.18 0 385,000 -2.7
18/11/2013
3.22
 2,920,500 3.13 3.31 3.13 0 100,000 -0.7
15/11/2013
3.13
 3,651,320 3.18 3.22 3.04 10,000 250,000 -1.6
14/11/2013
3.18
 1,400,800 3.08 3.18 3.08 0 0 0
13/11/2013
3.08
 2,137,610 3.08 3.18 2.99 65,000 0 0.4
12/11/2013
3.08
 4,040,530 3.22 3.27 3.04 20,000 10,000 0.1
11/11/2013
3.22
 1,286,560 3.08 3.22 2.99 46,000 1,000 0.3
08/11/2013
3.08
 3,395,810 2.95 3.13 2.90 362,000 0 2.4
07/11/2013
2.95
 7,873,950 2.76 2.95 2.90 0 201,890 -1.3
06/11/2013
2.76
 473,340 2.62 2.76 2.76 0 0 0
05/11/2013
2.62
 1,421,650 2.49 2.62 2.58 0 100 -0.0
04/11/2013
2.49
 692,750 2.39 2.53 2.39 0 0 0
01/11/2013
2.39
 225,320 2.39 2.44 2.39 0 0 0
31/10/2013
2.39
 294,570 2.39 2.44 2.39 0 0 0
30/10/2013
2.39
 597,010 2.44 2.44 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |