Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2014	4.04	741,530	4.00	4.09	3.96	0	0	0
10/11/2014	4.00	547,780	4.04	4.09	3.96	0	0	0
07/11/2014	4.04	776,260	3.91	4.04	3.91	0	0	0
06/11/2014	3.91	469,500	3.91	4.00	3.91	5,000	0	0.0
05/11/2014	3.91	432,300	3.91	3.96	3.87	10,000	0	0.1
04/11/2014	3.91	452,950	3.91	3.96	3.87	500	0	0.0
03/11/2014	3.91	417,450	3.96	4.00	3.87	0	0	0
31/10/2014	3.96	572,880	3.83	3.96	3.78	0	7,950	-0.1
30/10/2014	3.83	376,390	3.83	3.87	3.78	1,000	0	0.0
29/10/2014	3.83	655,630	3.74	3.87	3.74	15,000	0	0.1
28/10/2014	3.74	432,270	3.66	3.74	3.61	5,000	500	0.0
27/10/2014	3.66	1,126,100	3.83	3.83	3.66	9,000	0	0.1
24/10/2014	3.83	718,900	3.87	3.96	3.78	5,000	0	0.0
23/10/2014	3.87	1,409,240	4.00	4.00	3.83	5,000	45,000	-0.4
22/10/2014	4.00	739,410	3.91	4.04	3.96	0	0	0
21/10/2014	3.91	686,770	3.91	3.96	3.83	0	40	-0.0
20/10/2014	3.91	447,560	3.96	4.00	3.87	500	0	0.0
17/10/2014	3.96	1,012,400	3.87	4.00	3.83	0	60,000	-0.5
16/10/2014	3.87	1,805,850	4.09	4.09	3.83	0	0	0
15/10/2014	4.09	1,527,000	4.09	4.13	4.00	1,000	14,000	-0.1
14/10/2014	4.09	1,372,820	4.30	4.30	4.09	0	0	0
13/10/2014	4.30	940,340	4.26	4.30	4.17	0	3,500	-0.0
10/10/2014	4.26	3,342,500	4.17	4.39	4.04	50,000	15,000	0.3
09/10/2014	4.17	1,110,150	4.26	4.34	4.17	0	5,440	-0.1
08/10/2014	4.26	1,710,570	4.34	4.39	4.21	0	0	0
07/10/2014	4.34	2,447,910	4.39	4.47	4.34	0	0	0
06/10/2014	4.39	2,999,540	4.13	4.39	4.21	0	0	0
03/10/2014	4.13	1,812,640	4.21	4.21	4.13	0	0	0
02/10/2014	4.21	4,546,810	3.96	4.21	3.96	2,500	30,200	-0.3
01/10/2014	3.96	1,834,960	3.91	4.04	3.91	0	135,840	-1.2
30/09/2014	3.91	2,426,680	3.78	3.91	3.74	0	100,000	-0.9
29/09/2014	3.78	911,810	3.78	3.87	3.78	0	0	0
26/09/2014	3.78	956,940	3.78	3.87	3.78	0	110,000	-1.0
25/09/2014	3.78	1,049,600	3.78	3.83	3.66	0	95,000	-0.8
24/09/2014	3.78	986,720	3.78	3.87	3.74	0	0	0
23/09/2014	3.78	729,630	3.74	3.83	3.70	4,000	0	0.0
22/09/2014	3.74	356,370	3.78	3.87	3.74	2,000	0	0.0
19/09/2014	3.78	605,350	3.83	3.87	3.74	0	3,000	-0.0
18/09/2014	3.83	1,883,950	3.87	3.96	3.74	30,000	11,890	0.2
17/09/2014	3.87	1,848,690	3.91	3.96	3.83	65,000	43,000	0.2
16/09/2014	3.91	2,066,370	3.78	3.96	3.74	394,040	79,000	2.8
15/09/2014	3.78	2,590,990	3.91	4.04	3.78	64,850	81,500	-0.2
12/09/2014	3.91	2,225,660	3.70	3.91	3.70	437,920	212,000	2.0
11/09/2014	3.70	791,520	3.70	3.74	3.61	20,000	3,990	0.1
10/09/2014	3.70	1,261,330	3.61	3.70	3.53	0	2,800	-0.0
09/09/2014	3.61	3,687,650	3.87	3.87	3.61	5,000	800,000	-6.9
08/09/2014	3.87	2,302,000	3.91	4.00	3.83	6,010	245,000	-2.2
05/09/2014	3.91	2,833,560	3.70	3.96	3.70	315,000	2,500	2.8
04/09/2014	3.70	1,984,820	3.74	3.74	3.66	69,870	0	0.6
03/09/2014	3.74	2,083,360	3.66	3.78	3.70	0	1,000	-0.0
29/08/2014	3.66	1,166,290	3.57	3.70	3.57	0	10,000	-0.1
28/08/2014	3.57	1,730,850	3.66	3.66	3.57	33,840	0	0.3
27/08/2014	3.66	3,178,700	3.66	3.66	3.48	601,000	15,000	5.0
26/08/2014	3.66	933,360	3.66	3.66	3.57	0	16,200	-0.1
25/08/2014	3.66	2,711,300	3.53	3.70	3.57	110,000	5,000	0.9
22/08/2014	3.53	2,466,180	3.53	3.66	3.53	0	5,000	-0.0
21/08/2014	3.53	1,536,840	3.48	3.57	3.48	0	6,500	-0.1
20/08/2014	3.48	713,810	3.48	3.53	3.44	0	0	0
19/08/2014	3.48	3,333,890	3.48	3.57	3.48	20,000	1,000	0.2
18/08/2014	3.48	1,764,350	3.53	3.57	3.44	0	0	0
15/08/2014	3.53	1,693,940	3.40	3.53	3.44	1,000	5,000	-0.0
14/08/2014	3.40	2,074,130	3.40	3.48	3.40	0	10,000	-0.1
13/08/2014	3.40	1,416,980	3.35	3.40	3.27	0	510,000	-3.9
12/08/2014	3.35	799,420	3.35	3.40	3.31	0	0	0
11/08/2014	3.35	389,470	3.40	3.40	3.31	0	0	0
08/08/2014	3.40	871,150	3.40	3.48	3.35	0	0	0
07/08/2014	3.40	1,082,280	3.31	3.40	3.31	0	70,070	-0.5
06/08/2014	3.31	855,080	3.31	3.44	3.27	0	0	0
05/08/2014	3.31	346,670	3.23	3.31	3.23	2,800	270	0.0
04/08/2014	3.23	416,570	3.27	3.31	3.23	0	0	0
01/08/2014	3.27	283,960	3.31	3.31	3.23	0	150	-0.0
31/07/2014	3.31	436,880	3.27	3.31	3.23	0	0	0
30/07/2014	3.27	715,010	3.14	3.31	3.14	0	0	0
29/07/2014	3.14	277,960	3.18	3.23	3.14	0	13,000	-0.1
28/07/2014	3.18	1,251,200	3.27	3.27	3.10	10,000	4,000	0.0
25/07/2014	3.27	413,450	3.35	3.40	3.27	0	0	0
24/07/2014	3.35	357,480	3.35	3.40	3.35	0	10	-0.0
23/07/2014	3.35	641,010	3.35	3.40	3.31	1,000	0	0.0
22/07/2014	3.35	624,570	3.44	3.44	3.35	4,000	0	0.0
21/07/2014	3.44	1,131,610	3.48	3.53	3.40	0	5,400	-0.0
18/07/2014	3.48	1,607,620	3.44	3.53	3.40	0	2,500	-0.0
17/07/2014	3.44	1,335,860	3.35	3.44	3.35	0	0	0
16/07/2014	3.35	1,742,750	3.35	3.48	3.35	34,800	50	0.3
15/07/2014	3.35	1,600,740	3.31	3.40	3.35	0	17,000	-0.1
14/07/2014	3.31	582,310	3.31	3.35	3.27	0	0	0
11/07/2014	3.31	1,355,850	3.35	3.35	3.27	2,040	0	0.0
10/07/2014	3.35	2,873,430	3.40	3.40	3.27	90,000	10,350	0.6
09/07/2014	3.40	1,568,230	3.44	3.48	3.35	0	200	-0.0
08/07/2014	3.44	2,568,190	3.31	3.44	3.27	339,010	220	2.6
07/07/2014	3.31	2,482,820	3.23	3.44	3.23	210,360	0	1.6
04/07/2014	3.23	1,780,440	3.23	3.31	3.23	200	0	0.0
03/07/2014	3.23	2,398,230	3.14	3.31	3.18	30,000	0	0.2
02/07/2014	3.14	1,361,420	3.14	3.18	3.10	32,000	0	0.2
01/07/2014	3.14	1,211,990	3.10	3.18	3.05	0	0	0
30/06/2014	3.10	1,902,290	3.05	3.18	3.05	70,000	0	0.5
27/06/2014	3.05	713,330	3.05	3.10	3.01	0	0	0
26/06/2014	3.05	2,028,640	3.14	3.18	3.05	86,010	0	0.6
25/06/2014	3.14	1,101,530	3.10	3.18	3.05	35,000	0	0.3
24/06/2014	3.10	1,091,970	3.05	3.14	3.01	0	0	0
23/06/2014	3.05	521,620	3.14	3.14	3.01	0	10	-0.0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.20	-1.95%	49,145,200	-164,600	-1.6	10.05 10.65 10.05
2 tháng (2025-12-01)	-0.05	-0.50%	98,746,800	-5,800	-0.2	10.05 11.20 10.05
3 tháng (2025-10-30)	-0.50	-4.74%	129,663,700	-35,800	-0.5	10.05 11.20 10.05
6 tháng (2025-08-01)	0.28	2.90%	493,927,300	-2,258,000	-33.1	9.72 12.85 10.05
12 tháng (2025-02-03)	0.24	2.41%	827,960,000	-914,746	-20.5	7.47 12.85 10.05
24 tháng (2024-02-15)	-1.77	-14.94%	1,549,261,500	-2,596,875	-42.7	7.47 12.85 10.05
36 tháng (2023-02-13)	1.30	14.80%	3,508,946,000	-3,769,228	-55.8	7.47 13.29 10.05
60 tháng (2021-02-23)	0.68	7.29%	5,982,532,000	-4,449,024	-98.1	3.86 19.48 10.05

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH