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
(2024-12-16) 		0.50 5% 34,252,600 -176,902 -1.8
9.90
10.50
10.50
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.50
3 tháng
(2024-10-17) 		-0.35 -3.23% 76,361,700 -142,586 -1.4
9.90
10.85
10.50
6 tháng
(2024-07-19) 		-0.19 -1.74% 204,523,600 -394,486 -4.2
9.72
11.30
10.50
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.50
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.50
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.50
60 tháng
(2020-02-11) 		6.74 179.12% 5,607,099,250 -34,987,021 -505.8
2.11
20.84
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2013
2.99
 1,060,880 3.04 3.08 2.99 35,000 15,820 0.1
07/06/2013
3.04
 606,170 3.04 3.13 3.04 39,000 40,000 -0.0
06/06/2013
3.04
 1,104,740 2.99 3.08 2.95 80,000 38,000 0.3
05/06/2013
2.99
 790,780 2.99 3.04 2.95 23,700 0 0.2
04/06/2013
2.99
 1,386,490 3.08 3.13 2.99 10,500 1,860 0.1
03/06/2013
3.08
 1,090,500 3.08 3.18 3.08 32,000 0 0.2
31/05/2013
3.08
 1,650,450 3.18 3.31 3.08 56,900 540 0.4
30/05/2013
3.18
 1,394,430 3.13 3.18 3.04 0 191,800 -1.3
29/05/2013
3.13
 2,053,810 3.22 3.31 3.08 21,900 12,300 0.1
28/05/2013
3.22
 1,530,810 3.22 3.27 3.13 37,990 0 0.3
27/05/2013
3.22
 1,968,480 3.04 3.22 3.13 0 30,000 -0.2
24/05/2013
3.04
 1,126,120 2.99 3.13 2.99 6,400 5,000 0.0
23/05/2013
2.99
 4,411,580 2.85 3.04 2.85 93,300 118,000 -0.2
22/05/2013
2.85
 1,852,710 2.85 2.90 2.85 94,400 6,000 0.6
21/05/2013
2.85
 1,299,450 2.76 2.90 2.81 62,000 5,000 0.4
20/05/2013
2.76
 705,080 2.72 2.81 2.62 29,260 0 0.2
17/05/2013
2.72
 1,756,690 2.81 2.81 2.67 85,100 0 0.5
16/05/2013
2.81
 1,338,940 2.85 2.95 2.81 121,200 0 0.8
15/05/2013
2.85
 1,234,350 2.81 2.95 2.76 154,000 10,000 0.9
14/05/2013
2.81
 1,114,480 2.90 2.90 2.76 0 0 0
13/05/2013
2.90
 942,490 2.81 2.95 2.85 1,000 153,000 -0.9
10/05/2013
2.81
 1,317,410 2.90 2.99 2.81 2,500 42,000 -0.2
09/05/2013
2.90
 1,839,300 2.76 2.95 2.76 95,500 36,800 0.4
08/05/2013
2.76
 882,110 2.81 2.85 2.72 131,000 0 0.8
07/05/2013
2.81
 1,385,420 2.85 2.95 2.76 136,940 0 0.8
06/05/2013
2.85
 1,835,520 2.67 2.85 2.76 40,000 9,500 0.2
03/05/2013
2.67
 587,400 2.53 2.67 2.53 0 10,000 -0.1
02/05/2013
2.53
 349,080 2.58 2.62 2.53 0 0 0
26/04/2013
2.58
 616,290 2.67 2.72 2.58 50,000 0 0.3
25/04/2013
2.67
 1,398,580 2.53 2.67 2.53 132,000 100,000 0.2
24/04/2013
2.53
 512,290 2.53 2.58 2.49 0 0 0
23/04/2013
2.53
 578,600 2.49 2.58 2.49 60,000 0 0.3
22/04/2013
2.49
 789,010 2.58 2.58 2.49 700 0 0.0
18/04/2013
2.58
 782,850 2.62 2.62 2.53 110,000 10,000 0.6
17/04/2013
2.62
 1,525,640 2.53 2.67 2.53 110,000 0 0.6
16/04/2013
2.53
 1,612,790 2.49 2.62 2.35 45,000 0 0.2
15/04/2013
2.49
 1,715,650 2.67 2.67 2.49 0 0 0
12/04/2013
2.67
 1,342,150 2.85 2.85 2.67 5,000 0 0.0
11/04/2013
2.85
 641,860 2.85 2.90 2.81 5,000 0 0.0
10/04/2013
2.85
 1,014,240 2.99 3.04 2.85 100,000 0 0.6
09/04/2013
2.99
 1,661,020 2.81 2.99 2.85 250,000 10 1.6
08/04/2013
2.81
 1,048,450 2.95 2.99 2.81 7,000 20,000 -0.1
05/04/2013
2.95
 2,712,210 2.99 2.99 2.81 60,000 0 0.4
04/04/2013
2.99
 1,258,690 3.18 3.18 2.99 38,000 0 0.2
03/04/2013
3.18
 1,254,760 3.18 3.27 3.08 0 0 0
02/04/2013
3.18
 1,687,880 3.18 3.31 3.18 0 38,000 -0.3
01/04/2013
3.18
 3,466,290 3.27 3.27 3.08 38,000 0 0.3
29/03/2013
3.27
 809,820 3.31 3.31 3.18 0 0 0
28/03/2013
3.31
 1,091,150 3.41 3.45 3.31 0 5,000 -0.0
27/03/2013
3.41
 482,850 3.45 3.50 3.36 0 0 0
26/03/2013
3.45
 539,830 3.45 3.54 3.41 0 0 0
25/03/2013
3.45
 554,320 3.45 3.50 3.41 0 10,000 -0.1
22/03/2013
3.45
 1,222,800 3.54 3.59 3.41 0 14,380 -0.1
21/03/2013
3.54
 856,130 3.64 3.68 3.50 0 0 0
20/03/2013
3.64
 848,600 3.54 3.68 3.50 61,430 0 0.5
19/03/2013
3.54
 817,880 3.54 3.59 3.50 82,570 0 0.6
18/03/2013
3.54
 1,176,830 3.68 3.73 3.54 5,380 410,000 -3.2
15/03/2013
3.68
 1,209,100 3.68 3.73 3.59 29,470 20,000 0.1
14/03/2013
3.68
 2,340,930 3.54 3.73 3.50 170,100 0 1.3
13/03/2013
3.54
 976,030 3.64 3.73 3.54 200,000 10 1.5
12/03/2013
3.64
 3,199,560 3.73 3.82 3.50 160,000 3,370 1.2
11/03/2013
3.73
 3,966,510 3.50 3.73 3.45 0 0 0
08/03/2013
3.50
 894,230 3.45 3.54 3.45 20,000 0 0.2
07/03/2013
3.45
 758,060 3.54 3.59 3.41 0 0 0
06/03/2013
3.54
 1,427,540 3.41 3.59 3.41 0 0 0
05/03/2013
3.41
 3,043,470 3.64 3.64 3.41 133,000 0 1.1
04/03/2013
3.64
 1,809,040 3.87 3.87 3.64 5,100 0 0.0
01/03/2013
3.87
 712,460 3.91 3.96 3.82 5,000 0 0.0
28/02/2013
3.91
 992,760 3.91 4.00 3.87 0 0 0
27/02/2013
3.91
 1,748,580 3.96 4.00 3.68 400 0 0.0
26/02/2013
3.96
 1,830,000 4.23 4.23 3.96 5,000 30,000 -0.2
25/02/2013
4.23
 1,080,550 4.10 4.33 4.14 0 0 0
22/02/2013
4.10
 3,245,320 4.37 4.46 4.10 5,450 1,000 0.0
21/02/2013
4.37
 2,504,290 4.69 4.74 4.37 0 0 0
20/02/2013
4.69
 1,700,110 4.51 4.74 4.46 0 0 0
19/02/2013
4.51
 3,773,310 4.42 4.69 4.33 0 500 -0.0
18/02/2013
4.42
 1,482,390 4.37 4.56 4.33 75,320 5,450 0.7
08/02/2013
4.37
 1,341,940 4.37 4.51 4.33 12,100 0 0.1
07/02/2013
4.37
 3,687,110 4.10 4.37 4.28 0 39,990 -0.4
06/02/2013
4.10
 1,135,060 3.87 4.10 3.91 0 0 0
05/02/2013
3.87
 850,910 3.91 3.91 3.82 0 0 0
04/02/2013
3.91
 980,540 3.87 3.96 3.82 0 0 0
01/02/2013
3.87
 825,000 3.87 3.91 3.77 106,000 150 0.9
31/01/2013
3.87
 1,394,930 3.96 4.00 3.87 100,000 0 0.8
30/01/2013
3.96
 4,069,090 3.73 3.96 3.73 0 0 0
29/01/2013
3.73
 1,295,250 3.77 3.82 3.73 0 5,000 -0.0
28/01/2013
3.77
 2,037,690 3.73 3.91 3.73 0 0 0
25/01/2013
3.73
 2,020,820 3.59 3.77 3.64 0 0 0
24/01/2013
3.59
 1,535,830 3.45 3.68 3.50 0 330 -0.0
23/01/2013
3.45
 752,720 3.50 3.59 3.36 0 0 0
22/01/2013
3.50
 1,144,030 3.64 3.73 3.45 0 15,600 -0.1
21/01/2013
3.64
 1,086,870 3.68 3.68 3.54 30,000 0 0.2
18/01/2013
3.68
 1,569,120 3.82 3.82 3.64 31,500 3,000 0.2
17/01/2013
3.82
 1,758,950 3.96 4.05 3.77 30,000 0 0.3
16/01/2013
3.96
 2,326,300 3.87 4.10 3.96 62,800 5,000 0.5
15/01/2013
3.87
 2,909,270 3.64 3.87 3.68 11,250 15,000 -0.0
14/01/2013
3.64
 601,350 3.73 3.73 3.59 33,750 0 0.3
11/01/2013
3.73
 1,525,460 3.68 3.82 3.68 9,780 5,000 0.0
10/01/2013
3.68
 822,020 3.54 3.68 3.50 0 10,000 -0.1
09/01/2013
3.54
 2,610,110 3.68 3.87 3.54 58,800 205,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |