CTCP Licogi 16 (lcg)

10.40
-0.10
(-0.95%)
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)
27/10/2011
5.28
 286,830 5.37 5.37 5.28 1,500 0 0.0
26/10/2011
5.37
 917,000 5.24 5.41 5.24 2,000 0 0.0
25/10/2011
5.24
 201,800 5.33 5.33 5.24 0 150 -0.0
24/10/2011
5.33
 348,510 5.41 5.50 5.33 0 0 0
21/10/2011
5.41
 761,150 5.28 5.50 5.28 0 0 0
20/10/2011
5.28
 135,350 5.33 5.41 5.28 1,000 0 0.0
19/10/2011
5.33
 447,280 5.19 5.37 5.19 0 0 0
18/10/2011
5.19
 306,110 5.28 5.33 5.19 20,000 0 0.2
17/10/2011
5.28
 418,980 5.46 5.50 5.28 5,000 0 0.1
14/10/2011
5.46
 363,970 5.41 5.55 5.41 0 0 0
13/10/2011
5.41
 405,780 5.33 5.46 5.24 0 0 0
12/10/2011
5.33
 790,560 5.46 5.46 5.24 22,000 0 0.3
11/10/2011
5.46
 1,231,510 5.55 5.59 5.41 30,000 0 0.4
10/10/2011
5.55
 660,870 5.68 5.72 5.50 50 0 0.0
07/10/2011
5.68
 562,770 5.81 5.85 5.68 10,100 0 0.1
06/10/2011
5.81
 445,620 5.55 5.81 5.63 0 0 0
05/10/2011
5.55
 494,900 5.55 5.77 5.55 300 0 0.0
04/10/2011
5.55
 523,980 5.59 5.68 5.50 0 0 0
03/10/2011
5.59
 790,450 5.81 5.85 5.59 100,000 470 1.3
30/09/2011
5.81
 504,670 5.99 5.99 5.81 40,000 0 0.5
29/09/2011
5.99
 673,210 6.03 6.03 5.81 186,860 0 2.5
28/09/2011
6.03
 372,050 6.03 6.12 5.99 0 0 0
27/09/2011
6.03
 731,930 6.03 6.16 5.99 2,000 0 0.0
26/09/2011
6.03
 635,730 6.16 6.21 6.03 0 40,000 -0.6
23/09/2011
6.16
 522,550 6.25 6.25 6.12 0 1,000 -0.0
22/09/2011
6.25
 880,980 6.03 6.29 5.99 1,000 62,000 -0.9
21/09/2011
6.03
 503,330 6.12 6.21 6.03 0 0 0
20/09/2011
6.12
 707,560 6.34 6.34 6.07 2,000 0 0.0
19/09/2011
6.34
 786,530 6.16 6.34 6.12 35,000 0 0.5
16/09/2011
6.16
 919,120 6.47 6.47 6.16 0 0 0
15/09/2011
6.47
 1,491,470 6.38 6.51 6.12 76,000 0 1.1
14/09/2011
6.38
 2,023,430 6.65 6.87 6.38 30,000 13,500 0.2
13/09/2011
6.65
 2,829,580 6.34 6.65 6.29 0 420 -0.0
12/09/2011
6.34
 1,105,100 6.47 6.51 6.21 150,000 0 2.2
09/09/2011
6.47
 1,024,110 6.47 6.56 6.29 0 0 0
08/09/2011
6.47
 1,326,470 6.38 6.69 6.47 30,000 24,570 0.1
07/09/2011
6.38
 4,429,870 6.12 6.38 5.90 5,200 501,500 -7.0
06/09/2011
6.12
 1,304,560 6.43 6.43 6.12 24,000 37,000 -0.2
05/09/2011
6.43
 1,207,580 6.73 6.73 6.43 0 0 0
01/09/2011
6.73
 1,457,770 6.56 6.73 6.47 0 0 0
31/08/2011
6.56
 1,606,910 6.56 6.73 6.38 12,500 0 0.2
30/08/2011
6.56
 1,637,190 6.38 6.69 6.47 5,000 0 0.1
29/08/2011
6.38
 1,236,210 6.12 6.38 6.16 0 35,000 -0.5
26/08/2011
6.12
 1,004,440 5.99 6.25 5.94 0 1,000 -0.0
25/08/2011
5.99
 1,301,100 5.72 5.99 5.72 0 1,500 -0.0
24/08/2011
5.72
 906,740 5.94 6.12 5.72 0 0 0
23/08/2011
5.94
 1,074,720 5.90 6.12 5.90 40,000 1,000 0.5
22/08/2011
5.90
 518,930 5.63 5.90 5.77 0 4,000 -0.1
19/08/2011
5.63
 522,280 5.72 5.72 5.50 30,500 0 0.4
18/08/2011
5.72
 993,040 5.59 5.81 5.68 259,900 50,500 2.7
17/08/2011
5.59
 766,030 5.33 5.59 5.37 0 50,000 -0.6
16/08/2011
5.33
 277,570 5.19 5.37 5.19 0 15,000 -0.2
15/08/2011
5.19
 393,080 5.19 5.24 5.15 40,000 53,780 -0.2
12/08/2011
5.19
 259,240 5.19 5.28 5.19 6,620 42,410 -0.4
11/08/2011
5.19
 254,710 5.24 5.24 5.06 60,000 0 0.7
10/08/2011
5.24
 265,020 5.11 5.28 5.15 0 1,000 -0.0
09/08/2011
5.11
 785,740 5.33 5.33 5.06 1,000 0 0.0
08/08/2011
5.33
 468,520 5.59 5.59 5.33 30,000 309,380 -3.4
05/08/2011
5.59
 441,060 5.55 5.72 5.46 0 25,500 -0.3
04/08/2011
5.55
 344,870 5.28 5.55 5.37 0 0 0
03/08/2011
5.28
 412,200 5.24 5.28 5.11 0 0 0
02/08/2011
5.24
 329,380 5.33 5.33 5.19 0 0 0
01/08/2011
5.33
 225,870 5.46 5.46 5.33 0 0 0
29/07/2011
5.46
 376,440 5.59 5.63 5.41 0 0 0
28/07/2011
5.59
 605,260 5.33 5.59 5.37 100 20 0.0
27/07/2011
5.33
 536,450 5.11 5.33 5.06 2,410 1,000 0.0
26/07/2011
5.11
 233,040 5.28 5.37 5.11 1,000 0 0.0
25/07/2011
5.28
 420,100 5.46 5.46 5.28 2,000 0 0.0
22/07/2011
5.46
 440,130 5.59 5.59 5.41 1,500 0 0.0
21/07/2011
5.59
 136,160 5.68 5.72 5.59 0 0 0
20/07/2011
5.68
 90,290 5.55 5.68 5.50 500 0 0.0
19/07/2011
5.55
 127,140 5.68 5.68 5.50 1,600 0 0.0
18/07/2011
5.68
 15,958 5.77 5.77 5.63 0 0 0
15/07/2011
5.77
 175,870 5.85 5.85 5.72 1,000 0 0.0
14/07/2011
5.85
 109,860 5.81 5.85 5.72 0 0 0
13/07/2011
5.81
 181,750 5.77 5.94 5.77 0 0 0
12/07/2011
5.77
 213,460 5.81 5.85 5.77 0 0 0
11/07/2011
5.81
 188,180 5.90 5.90 5.81 0 0 0
08/07/2011
5.90
 94,650 5.94 5.99 5.90 0 0 0
07/07/2011
5.94
 182,400 5.94 6.07 5.90 0 0 0
06/07/2011
5.94
 163,620 6.03 6.03 5.85 100 3,000 -0.0
05/07/2011
6.03
 510,090 5.77 6.03 5.94 30 5,500 -0.1
04/07/2011
5.77
 195,560 5.81 5.85 5.63 0 0 0
01/07/2011
5.81
 418,440 6.03 6.07 5.81 6,000 0 0.1
30/06/2011
6.03
 192,080 6.16 6.25 6.03 2,000 0 0.0
29/06/2011
6.16
 701,990 6.12 6.21 6.07 240 0 0.0
28/06/2011
6.12
 596,870 6.21 6.21 6.12 0 0 0
27/06/2011
6.21
 415,800 6.21 6.29 6.16 115,110 0 1.6
24/06/2011
6.21
 571,290 6.12 6.25 6.12 100,000 100,000 -0.0
23/06/2011
6.12
 509,950 6.25 6.25 6.07 130,720 0 1.8
22/06/2011
6.25
 351,910 6.34 6.43 6.25 6,550 0 0.1
21/06/2011
6.34
 518,070 6.16 6.47 6.12 54,280 111,640 -0.8
20/06/2011
6.16
 518,100 6.34 6.60 6.12 6,000 33,000 -0.4
17/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/06/2011
6.34
 1,696,700 6.11 6.38 6.21 14,700 793,930 -11.3
16/06/2011
6.10
 1,176,600 5.99 6.10 5.81 0 421,030 -8.6
15/06/2011
5.99
 770,400 6.28 6.28 5.99 8,900 227,290 -4.5
14/06/2011
6.28
 1,158,950 6.43 6.63 6.28 0 35,000 -0.8
13/06/2011
6.43
 604,630 6.46 6.46 6.28 15,910 10,000 0.1
10/06/2011
6.46
 943,320 6.19 6.49 6.28 4,390 11,000 -0.1
09/06/2011
6.19
 422,590 6.16 6.34 6.02 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |