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)
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
11/09/2012
3.31
 2,099,760 3.31 3.31 3.18 40,000 900 0.3
10/09/2012
3.31
 510,500 3.45 3.45 3.31 20,830 0 0.1
07/09/2012
3.45
 1,268,150 3.59 3.64 3.45 0 0 0
06/09/2012
3.59
 661,530 3.73 3.73 3.54 4,080 0 0.0
05/09/2012
3.73
 506,040 3.87 3.91 3.73 7,000 0 0.1
04/09/2012
3.87
 357,880 3.87 3.96 3.82 0 0 0
31/08/2012
3.87
 208,520 3.87 3.91 3.82 15,000 0 0.1
30/08/2012
3.87
 447,450 3.91 4.00 3.87 0 0 0
29/08/2012
3.91
 711,760 3.77 3.96 3.77 5,000 0 0.0
28/08/2012
3.77
 913,530 3.96 3.96 3.77 0 0 0
27/08/2012
3.96
 361,370 4.14 4.14 3.96 0 0 0
24/08/2012
4.14
 1,585,000 4.19 4.33 4.00 25,100 0 0.2
23/08/2012
4.19
 307,150 4.37 4.37 4.19 54,050 0 0.5
22/08/2012
4.37
 1,491,740 4.60 4.60 4.37 38,100 0 0.4
21/08/2012
4.60
 867,380 4.83 4.83 4.60 5,000 0 0.1
20/08/2012
4.83
 402,760 4.79 4.88 4.79 0 0 0
17/08/2012
4.79
 273,910 4.74 4.83 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |