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)
23/03/2012
5.15
 1,691,020 5.15 5.37 5.15 4,050 78,000 -0.9
22/03/2012
5.15
 2,711,610 4.93 5.15 4.84 3,200 33,000 -0.3
21/03/2012
4.93
 4,895,770 4.71 4.93 4.84 89,000 58,650 0.3
20/03/2012
4.71
 181,450 4.93 4.93 4.71 0 0 0
19/03/2012
4.93
 140,680 5.15 5.15 4.93 0 0 0
16/03/2012
5.15
 2,873,050 5.15 5.37 5.15 50,000 30,000 0.2
15/03/2012
5.15
 1,861,210 4.93 5.15 4.71 0 32,000 -0.4
14/03/2012
4.93
 1,712,520 5.15 5.28 4.93 40,090 0 0.5
13/03/2012
5.15
 1,089,860 5.19 5.28 5.06 68,000 49,000 0.2
12/03/2012
5.19
 1,706,300 5.46 5.46 5.19 50,000 0 0.6
09/03/2012
5.46
 1,368,400 5.33 5.55 5.28 20,000 1,000 0.2
08/03/2012
5.33
 3,449,150 5.33 5.59 5.24 22,000 60,000 -0.5
07/03/2012
5.33
 2,933,030 5.11 5.33 4.93 50,000 153,900 -1.2
06/03/2012
5.11
 4,321,570 5.28 5.50 5.02 112,900 88,900 0.3
05/03/2012
5.28
 501,740 5.06 5.28 5.28 0 19,000 -0.2
02/03/2012
5.06
 1,912,760 4.84 5.06 4.84 90,000 24,900 0.7
01/03/2012
4.84
 955,090 4.93 4.97 4.80 38,120 0 0.4
29/02/2012
4.93
 1,931,200 4.89 4.97 4.71 40,500 5,000 0.4
28/02/2012
4.89
 2,174,800 5.11 5.19 4.89 30,050 38,000 -0.1
27/02/2012
5.11
 3,262,740 4.89 5.11 4.93 121,400 401,000 -3.3
24/02/2012
4.89
 1,392,150 4.67 4.89 4.84 16,500 1,000 0.2
23/02/2012
4.67
 523,040 4.45 4.67 4.67 0 0 0
22/02/2012
4.45
 1,440,650 4.27 4.45 4.23 9,800 0 0.1
21/02/2012
4.27
 2,368,120 4.27 4.45 4.27 29,000 0 0.3
20/02/2012
4.27
 808,450 4.09 4.27 4.23 2,200 3,000 -0.0
17/02/2012
4.09
 619,130 3.92 4.09 3.96 1,000 8,400 -0.1
16/02/2012
3.92
 412,090 3.87 4.01 3.83 0 0 0
15/02/2012
3.87
 361,420 4.01 4.01 3.87 630 0 0.0
14/02/2012
4.01
 355,780 3.87 4.01 3.87 700 8,200 -0.1
13/02/2012
3.87
 527,520 4.05 4.05 3.87 11,100 0 0.1
10/02/2012
4.05
 783,470 4.23 4.23 4.05 17,100 0 0.2
09/02/2012
4.23
 699,270 4.31 4.36 4.18 50,000 4,000 0.4
08/02/2012
4.31
 640,000 4.18 4.36 4.18 50,000 5,000 0.4
07/02/2012
4.18
 494,400 4.09 4.23 4.05 3,500 3,500 -0.0
06/02/2012
4.09
 554,200 4.09 4.14 3.96 2,500 0 0.0
03/02/2012
4.09
 1,612,400 4.23 4.40 4.09 11,300 4,600 0.1
02/02/2012
4.23
 808,950 4.05 4.23 4.14 1,000 0 0.0
01/02/2012
4.05
 538,160 3.92 4.05 3.83 7,300 6,300 0.0
31/01/2012
3.92
 860,820 3.92 4.09 3.92 2,400 54,650 -0.5
30/01/2012
3.92
 328,210 3.83 3.96 3.83 0 0 0
20/01/2012
3.83
 545,700 3.83 3.96 3.83 62,800 8,000 0.5
19/01/2012
3.83
 483,700 3.65 3.83 3.70 0 0 0
18/01/2012
3.65
 93,630 3.65 3.70 3.61 500 0 0.0
17/01/2012
3.65
 280,600 3.74 3.74 3.65 1,240 0 0.0
16/01/2012
3.74
 374,260 3.61 3.79 3.61 4,260 0 0.0
13/01/2012
3.61
 159,570 3.57 3.65 3.57 1,720 0 0.0
12/01/2012
3.57
 214,340 3.57 3.61 3.52 1,000 0 0.0
11/01/2012
3.57
 296,480 3.70 3.79 3.57 9,800 6,300 0.0
10/01/2012
3.70
 330,680 3.52 3.70 3.52 0 7,100 -0.1
09/01/2012
3.52
 269,900 3.52 3.57 3.43 1,000 0 0.0
06/01/2012
3.52
 612,160 3.52 3.65 3.52 2,000 3,500 -0.0
05/01/2012
3.52
 290,080 3.65 3.65 3.48 1,000 3,000 -0.0
04/01/2012
3.65
 266,700 3.79 3.79 3.61 4,000 1,700 0.0
03/01/2012
3.79
 225,330 3.70 3.83 3.70 0 0 0
30/12/2011
3.70
 194,710 3.57 3.74 3.57 2,420 0 0.0
29/12/2011
3.57
 347,880 3.57 3.57 3.43 100 0 0.0
28/12/2011
3.57
 523,500 3.43 3.57 3.39 5,880 2,490 0.0
27/12/2011
3.43
 902,740 3.61 3.61 3.43 3,000 510 0.0
26/12/2011
3.61
 324,050 3.79 3.79 3.61 3,000 3,000 -0.0
23/12/2011
3.79
 666,650 3.87 3.87 3.70 0 0 0
22/12/2011
3.87
 417,580 4.05 4.05 3.87 5,000 0 0.0
21/12/2011
4.05
 290,530 4.01 4.09 4.01 200 0 0.0
20/12/2011
4.01
 437,060 4.18 4.18 4.01 10,000 73,900 -0.6
19/12/2011
4.18
 287,330 4.31 4.40 4.18 0 0 0
16/12/2011
4.31
 566,080 4.23 4.40 4.18 3,110 0 0.0
15/12/2011
4.23
 571,530 4.31 4.36 4.14 1,000 5,000 -0.0
14/12/2011
4.31
 974,540 4.53 4.53 4.31 5,000 0 0.0
13/12/2011
4.53
 335,690 4.53 4.62 4.49 0 0 0
12/12/2011
4.53
 304,020 4.71 4.71 4.53 150 0 0.0
09/12/2011
4.71
 352,580 4.84 4.84 4.67 10,000 0 0.1
08/12/2011
4.84
 944,960 4.75 4.97 4.75 69,900 0 0.8
07/12/2011
4.75
 312,960 4.80 4.84 4.71 49,000 34,000 0.2
06/12/2011
4.80
 1,139,410 4.84 5.06 4.80 0 0 0
05/12/2011
4.84
 465,430 4.62 4.84 4.67 0 0 0
02/12/2011
4.62
 353,450 4.49 4.62 4.45 0 3,000 -0.0
01/12/2011
4.49
 159,050 4.40 4.53 4.40 3,000 0 0.0
30/11/2011
4.40
 401,170 4.49 4.53 4.40 1,000 0 0.0
29/11/2011
4.49
 301,290 4.67 4.67 4.49 0 0 0
28/11/2011
4.67
 298,840 4.58 4.75 4.62 2,000 0 0.0
25/11/2011
4.58
 283,830 4.49 4.58 4.49 100,000 0 1.0
24/11/2011
4.49
 233,200 4.53 4.58 4.45 83,000 3,000 0.8
23/11/2011
4.53
 367,290 4.53 4.67 4.49 3,000 3,000 -0.0
22/11/2011
4.53
 268,360 4.49 4.58 4.40 0 3,000 -0.0
21/11/2011
4.49
 150,540 4.62 4.67 4.49 3,690 0 0.0
18/11/2011
4.62
 507,360 4.62 4.62 4.40 120,000 0 1.3
17/11/2011
4.62
 265,340 4.75 4.80 4.62 1,000 0 0.0
16/11/2011
4.75
 596,960 4.53 4.75 4.58 100,000 2,000 1.1
15/11/2011
4.53
 330,080 4.62 4.75 4.53 2,000 0 0.0
14/11/2011
4.62
 529,120 4.84 4.84 4.62 1,000 0 0.0
11/11/2011
4.84
 433,440 4.93 5.06 4.84 0 90,190 -1.0
10/11/2011
4.93
 606,180 5.06 5.06 4.93 0 0 0
09/11/2011
5.06
 190,880 5.15 5.15 5.06 0 0 0
08/11/2011
5.15
 381,160 5.02 5.19 4.93 0 0 0
07/11/2011
5.02
 359,770 5.15 5.15 4.97 3,370 0 0.0
04/11/2011
5.15
 440,920 5.19 5.24 5.15 1,000 0 0.0
03/11/2011
5.19
 585,700 5.24 5.28 5.11 0 5,040 -0.1
02/11/2011
5.24
 499,410 5.37 5.37 5.19 17,100 35,000 -0.2
01/11/2011
5.37
 276,730 5.50 5.50 5.37 0 0 0
31/10/2011
5.50
 918,020 5.55 5.77 5.50 2,500 5,000 -0.0
28/10/2011
5.55
 1,261,530 5.28 5.55 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |