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
(2024-08-20) 		0 0% 46,367,000 102,692 1.1
10.55
11.30
10.85
2 tháng
(2024-07-22) 		0.31 2.91% 87,891,900 -252,415 -2.8
9.72
11.30
10.85
3 tháng
(2024-06-21) 		-0.27 -2.39% 117,675,400 -64,725 -0.7
9.72
11.30
10.85
6 tháng
(2024-03-25) 		-2.56 -19.06% 372,063,300 -1,036,926 -15.0
9.72
13.50
10.85
12 tháng
(2023-09-25) 		-1.55 -12.53% 1,085,180,800 41,376 -3.0
9.14
13.50
10.85
24 tháng
(2022-09-30) 		1.93 21.68% 3,009,438,400 403,338 -2.7
4.13
14.22
10.85
36 tháng
(2021-10-05) 		-1.65 -13.19% 4,394,200,000 -3,121,473 -64.3
4.13
20.84
10.85
60 tháng
(2019-10-16) 		5.98 122.90% 5,520,903,060 -29,509,551 -458.7
2.11
20.84
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/01/2013
3.68
 2,008,940 3.59 3.73 3.59 0 20,000 -0.2
07/01/2013
3.59
 1,680,960 3.68 3.77 3.59 5,360 0 0.0
04/01/2013
3.68
 2,231,220 3.59 3.73 3.50 200,000 100,950 0.8
03/01/2013
3.59
 2,095,330 3.77 3.77 3.59 50,000 300 0.4
02/01/2013
3.77
 2,132,540 3.64 3.77 3.64 6,000 5,000 0.0
28/12/2012
3.64
 1,331,340 3.54 3.68 3.50 1,500 0 0.0
27/12/2012
3.54
 1,674,950 3.50 3.64 3.54 0 1,000 -0.0
26/12/2012
3.50
 1,910,410 3.36 3.50 3.31 0 0 0
25/12/2012
3.36
 1,114,680 3.36 3.45 3.31 0 0 0
24/12/2012
3.36
 977,740 3.31 3.41 3.31 0 0 0
21/12/2012
3.31
 925,100 3.36 3.41 3.27 0 0 0
20/12/2012
3.36
 2,911,050 3.31 3.45 3.36 0 35,920 -0.3
19/12/2012
3.31
 2,045,540 3.18 3.31 3.31 0 0 0
18/12/2012
3.18
 1,293,580 3.22 3.27 3.13 0 0 0
17/12/2012
3.22
 1,099,690 3.13 3.27 3.18 0 0 0
14/12/2012
3.13
 575,420 3.13 3.22 3.13 1,000 20,000 -0.1
13/12/2012
3.13
 1,610,030 3.22 3.27 3.13 4,000 36,450 -0.2
12/12/2012
3.22
 2,232,690 3.13 3.27 3.13 5,000 52,000 -0.3
11/12/2012
3.13
 660,770 3.22 3.27 3.13 3,500 52,000 -0.3
10/12/2012
3.22
 1,358,560 3.08 3.22 3.08 3,500 52,000 -0.3
07/12/2012
3.08
 468,770 3.08 3.18 3.08 0 0 0
06/12/2012
3.08
 661,890 3.08 3.13 3.04 30,000 0 0.2
05/12/2012
3.08
 934,050 3.04 3.18 3.04 0 0 0
04/12/2012
3.04
 914,790 2.90 3.04 2.90 0 0 0
03/12/2012
2.90
 334,780 2.90 2.95 2.85 10,000 0 0.1
30/11/2012
2.90
 372,270 2.85 2.95 2.85 0 0 0
29/11/2012
2.85
 208,380 2.85 2.95 2.85 0 2,970 -0.0
28/11/2012
2.85
 285,270 2.90 2.95 2.85 0 0 0
27/11/2012
2.90
 196,430 2.90 2.90 2.85 0 0 0
26/11/2012
2.90
 334,050 2.90 2.90 2.85 0 2,000 -0.0
23/11/2012
2.90
 211,080 2.95 2.95 2.90 3,000 0 0.0
22/11/2012
2.95
 280,560 2.90 2.99 2.90 0 0 0
21/11/2012
2.90
 164,830 2.95 2.95 2.90 0 0 0
20/11/2012
2.95
 416,090 2.85 2.99 2.90 0 900 -0.0
19/11/2012
2.85
 366,950 2.95 2.99 2.85 600 0 0.0
16/11/2012
2.95
 359,990 2.95 2.99 2.90 10,000 0 0.1
15/11/2012
2.95
 464,340 2.99 3.04 2.90 0 0 0
14/11/2012
2.99
 673,800 3.04 3.13 2.99 0 0 0
13/11/2012
3.04
 1,913,370 2.99 3.13 2.99 0 10,000 -0.1
12/11/2012
2.99
 802,450 2.85 2.99 2.85 0 0 0
09/11/2012
2.85
 654,060 2.76 2.85 2.76 0 0 0
08/11/2012
2.76
 220,100 2.81 2.81 2.76 0 25,000 -0.2
07/11/2012
2.81
 315,460 2.72 2.81 2.72 0 10,000 -0.1
06/11/2012
2.72
 208,580 2.76 2.81 2.72 0 0 0
05/11/2012
2.76
 456,950 2.85 2.85 2.76 70 8,450 -0.1
02/11/2012
2.85
 708,940 2.99 2.99 2.85 5,000 0 0.0
01/11/2012
2.99
 143,970 2.99 3.04 2.99 0 10,000 -0.1
31/10/2012
2.99
 350,240 2.99 3.04 2.90 0 0 0
30/10/2012
2.99
 220,010 2.99 3.04 2.99 0 20,000 -0.1
29/10/2012
2.99
 239,680 3.04 3.04 2.95 0 0 0
26/10/2012
3.04
 326,470 3.04 3.04 2.95 34,370 0 0.2
25/10/2012
3.04
 2,091,050 3.13 3.13 2.99 50,000 0 0.3
24/10/2012
3.13
 260,350 3.18 3.22 3.13 29,990 0 0.2
23/10/2012
3.18
 415,300 3.22 3.22 3.18 0 2,250 -0.0
22/10/2012
3.22
 488,440 3.27 3.27 3.18 71,000 0 0.5
19/10/2012
3.27
 1,798,810 3.41 3.41 3.27 244,000 0 1.8
18/10/2012
3.41
 728,560 3.41 3.50 3.31 0 14,800 -0.1
17/10/2012
3.41
 567,510 3.41 3.50 3.41 0 450 -0.0
16/10/2012
3.41
 1,076,710 3.27 3.41 3.27 20,000 10,000 0.1
15/10/2012
3.27
 303,940 3.31 3.31 3.18 0 0 0
12/10/2012
3.31
 724,410 3.31 3.41 3.27 0 77,000 -0.6
11/10/2012
3.31
 960,380 3.31 3.45 3.31 0 32,370 -0.2
10/10/2012
3.31
 433,900 3.27 3.36 3.22 0 0 0
09/10/2012
3.27
 672,440 3.27 3.36 3.22 0 0 0
08/10/2012
3.27
 892,560 3.13 3.27 3.08 96,290 0 0.7
05/10/2012
3.13
 521,050 2.99 3.13 3.04 0 0 0
04/10/2012
2.99
 191,520 3.04 3.08 2.99 0 3,000 -0.0
03/10/2012
3.04
 624,380 2.99 3.13 2.95 14,800 0 0.1
02/10/2012
2.99
 453,070 3.04 3.08 2.90 0 0 0
01/10/2012
3.04
 775,750 3.18 3.18 3.04 25,950 15,000 0.1
28/09/2012
3.18
 553,150 3.22 3.27 3.18 70,200 62,000 0.1
27/09/2012
3.22
 364,740 3.31 3.31 3.18 0 0 0
26/09/2012
3.31
 556,700 3.22 3.36 3.22 0 0 0
25/09/2012
3.22
 516,930 3.13 3.22 3.13 40,000 4,000 0.2
24/09/2012
3.13
 410,540 3.27 3.27 3.13 2,000 0 0.0
21/09/2012
3.27
 411,780 3.22 3.31 3.22 0 0 0
20/09/2012
3.22
 1,024,280 3.31 3.31 3.18 0 1,350 -0.0
19/09/2012
3.31
 1,034,140 3.36 3.36 3.27 0 0 0
18/09/2012
3.36
 420,080 3.50 3.50 3.36 0 0 0
17/09/2012
3.50
 654,850 3.50 3.54 3.41 200 0 0.0
14/09/2012
3.50
 1,634,470 3.36 3.50 3.50 0 700 -0.0
13/09/2012
3.36
 795,610 3.22 3.36 3.13 700 0 0.0
12/09/2012
3.22
 415,450 3.31 3.41 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |