CTCP Licogi 16 (lcg)

10.50
0.55
(5.53%)
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)
05/01/2011
9.16
 367,100 9.37 9.37 9.08 14,340 0 0.5
04/01/2011
9.37
 459,860 9.24 9.40 9.24 107,590 0 3.7
31/12/2010
9.24
 428,950 9.10 9.32 9.08 0 0 0
30/12/2010
9.10
 449,110 9.18 9.32 9.05 12,810 0 0.4
29/12/2010
9.18
 517,160 9.35 9.64 9.18 1,930 0 0.1
28/12/2010
9.35
 875,040 8.91 9.35 8.99 3,530 0 0.1
27/12/2010
8.91
 324,740 8.89 9.10 8.81 5,800 0 0.2
24/12/2010
8.89
 627,820 8.91 9.16 8.78 11,110 2,080 0.3
23/12/2010
8.91
 1,237,930 9.16 9.26 8.89 36,180 0 1.2
22/12/2010
9.16
 902,300 9.51 9.70 9.16 234,780 0 8.2
21/12/2010
9.51
 1,238,820 9.56 9.75 9.16 109,930 1,500 3.8
20/12/2010
9.56
 998,460 9.78 10.15 9.56 5,620 0 0.2
17/12/2010
9.78
 1,215,690 9.32 9.78 9.35 0 1,000 -0.0
16/12/2010
9.32
 1,098,640 9.78 9.78 9.29 0 1,300 -0.0
15/12/2010
9.78
 1,645,750 9.70 10.18 9.70 37,810 0 1.4
14/12/2010
9.70
 3,825,460 9.78 10.26 9.35 23,510 30,000 -0.3
13/12/2010
9.78
 190,020 9.32 9.78 9.78 0 0 0
10/12/2010
9.32
 1,131,290 8.89 9.32 9.16 7,950 50,000 -1.5
09/12/2010
8.89
 743,670 8.48 8.89 8.32 0 5,000 -0.2
08/12/2010
8.48
 2,077,800 8.91 9.18 8.48 5,440 6,500 -0.0
07/12/2010
8.91
 3,091,160 9.05 9.45 8.91 22,560 500 0.8
06/12/2010
9.05
 1,834,200 8.62 9.05 8.91 0 250,000 -8.4
03/12/2010
8.62
 193,240 8.21 8.62 8.62 0 0 0
02/12/2010
8.21
 1,553,540 7.84 8.21 7.81 0 2,200 -0.1
01/12/2010
7.84
 486,100 7.92 8.03 7.65 8,720 5,000 0.1
30/11/2010
7.92
 962,050 7.57 7.94 7.81 6,310 5,000 0.0
29/11/2010
7.57
 356,280 7.27 7.57 7.06 28,440 700 0.8
26/11/2010
7.27
 763,250 7.00 7.27 6.98 0 0 0
25/11/2010
7.00
 712,740 6.73 7.06 6.79 4,220 69,000 -1.7
24/11/2010
6.73
 216,490 6.76 6.81 6.65 16,550 0 0.4
23/11/2010
6.76
 365,080 6.71 6.79 6.63 58,050 0 1.5
22/11/2010
6.71
 289,660 6.73 6.73 6.46 47,740 0 1.2
19/11/2010
6.73
 179,440 6.84 6.92 6.73 5,820 0 0.1
18/11/2010
6.84
 514,170 6.73 7.03 6.63 5,350 1,210 0.1
17/11/2010
6.73
 352,650 6.71 6.87 6.60 15,900 16,190 -0.0
16/11/2010
6.71
 636,190 6.87 6.87 6.60 44,610 3,310 1.0
15/11/2010
6.87
 402,210 7.19 7.19 6.84 50,000 3,490 1.2
12/11/2010
7.19
 885,870 7.57 7.57 7.19 10,410 142,060 -3.5
11/11/2010
7.57
 269,090 7.78 7.81 7.57 0 0 0
10/11/2010
7.78
 267,720 7.84 7.94 7.78 8,680 0 0.3
09/11/2010
7.84
 305,730 8.08 8.08 7.81 8,170 0 0.2
08/11/2010
8.08
 202,570 8.19 8.21 8.00 13,800 4,250 0.3
05/11/2010
8.19
 595,900 7.92 8.21 8.05 213,360 0 6.5
04/11/2010
7.92
 103,890 7.89 8.05 7.89 4,110 0 0.1
03/11/2010
7.89
 293,640 7.89 7.97 7.81 8,660 6,850 0.1
02/11/2010
7.89
 164,850 8.00 8.00 7.81 0 0 0
01/11/2010
8.00
 219,380 8.05 8.11 7.94 8,660 0 0.3
29/10/2010
8.05
 443,880 7.92 8.21 7.92 0 1,000 -0.0
28/10/2010
7.92
 238,280 8.08 8.11 7.92 0 0 0
27/10/2010
8.08
 344,300 8.32 8.32 8.08 7,500 0 0.2
26/10/2010
8.32
 709,250 7.94 8.32 8.05 4,300 100,000 -2.9
25/10/2010
7.94
 443,600 7.81 7.94 7.68 100,000 0 2.9
22/10/2010
7.81
 348,560 7.81 7.94 7.70 14,850 0 0.4
21/10/2010
7.81
 344,110 7.84 8.03 7.81 8,660 0 0.3
20/10/2010
7.84
 589,640 8.24 8.24 7.84 4,800 0 0.1
19/10/2010
8.24
 324,480 8.54 8.54 8.16 9,940 0 0.3
18/10/2010
8.54
 169,930 8.56 8.70 8.54 0 0 0
15/10/2010
8.56
 283,160 8.62 8.62 8.54 17,470 0 0.6
14/10/2010
8.62
 150,250 8.62 8.78 8.62 4,030 0 0.1
13/10/2010
8.62
 403,540 8.64 8.67 8.54 41,720 0 1.3
12/10/2010
8.64
 239,880 8.89 8.94 8.62 20,000 0 0.6
11/10/2010
8.89
 122,980 8.89 8.97 8.75 0 12,180 -0.4
08/10/2010
8.89
 249,010 9.05 9.10 8.89 12,440 0 0.4
07/10/2010
9.05
 303,900 9.26 9.35 9.05 21,370 0 0.7
06/10/2010
9.26
 251,850 9.05 9.40 9.05 33,950 1,000 1.1
05/10/2010
9.05
 243,850 8.97 9.05 8.86 23,310 6,300 0.6
04/10/2010
8.97
 1,005,090 9.37 9.48 8.94 86,680 30,000 1.9
01/10/2010
9.37
 137,430 9.51 9.61 9.37 25,880 0 0.9
30/09/2010
9.51
 316,490 9.61 9.64 9.43 20,990 0 0.7
29/09/2010
9.61
 122,200 9.72 9.80 9.61 2,280 0 0.1
28/09/2010
9.72
 279,310 9.72 9.91 9.72 12,700 0 0.5
27/09/2010
9.72
 318,590 9.64 9.75 9.61 0 0 0
24/09/2010
9.64
 261,610 9.61 9.72 9.59 0 16,000 -0.6
23/09/2010
9.61
 286,510 9.83 9.83 9.48 9,390 0 0.3
22/09/2010
9.83
 373,720 9.80 9.86 9.78 41,980 0 1.5
21/09/2010
9.80
 479,180 9.80 9.94 9.75 32,500 38,200 -0.2
20/09/2010
9.80
 805,860 9.80 10.02 9.75 6,130 50,000 -1.6
17/09/2010
9.80
 466,290 9.35 9.80 9.40 0 0 0
16/09/2010
9.35
 286,370 9.40 9.43 9.32 3,490 0 0.1
15/09/2010
9.40
 183,990 9.35 9.43 9.24 9,800 0 0.3
14/09/2010
9.35
 442,250 9.26 9.48 9.26 0 0 0
13/09/2010
9.26
 692,970 9.59 9.59 9.16 68,780 0 2.4
10/09/2010
9.59
 729,380 10.07 10.13 9.59 32,550 0 1.2
09/09/2010
10.07
 467,150 9.88 10.15 9.91 10,470 0 0.4
08/09/2010
9.88
 463,960 9.91 9.94 9.61 25,430 0 0.9
07/09/2010
9.91
 729,980 10.18 10.53 9.91 6,890 0 0.3
06/09/2010
10.18
 1,013,250 9.70 10.18 9.94 6,140 52,800 -1.7
01/09/2010
9.70
 459,270 9.45 9.70 9.35 8,660 27,200 -0.7
31/08/2010
9.45
 842,600 9.18 9.64 9.18 14,050 0 0.5
30/08/2010
9.18
 550,570 8.75 9.18 9.16 0 51,410 -1.8
27/08/2010
8.75
 243,870 8.81 8.89 8.54 0 0 0
26/08/2010
8.81
 326,310 8.67 8.83 8.62 4,600 0 0.2
25/08/2010
8.67
 673,710 8.86 8.86 8.48 59,200 0 1.9
24/08/2010
8.86
 849,450 9.29 9.29 8.83 100 0 0.0
23/08/2010
9.29
 286,020 9.59 9.59 9.26 0 9,340 -0.3
20/08/2010
9.59
 402,700 9.45 9.59 9.24 17,830 90 0.6
19/08/2010
9.45
 494,090 9.59 9.80 9.21 102,100 0 3.6
18/08/2010
9.59
 310,420 9.96 9.96 9.59 140 50,000 -1.8
17/08/2010
9.96
 551,580 9.86 10.21 9.61 8,440 200 0.3
16/08/2010
9.86
 522,450 9.40 9.86 9.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |