Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
LICOGI13 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 10/05/2010 | 35,000 | -0.10 ▼ | -0.28 | 0 | 0 | 0 | 20,000 | 700,000,000 |
| 25/04/2010 | 38,900 | 1.20 ▲ | 3.18 | 0 | 0 | 0 | 30,000 | 1,167,000,000 |
| 24/04/2010 | 37,700 | 1.57 ▲ | 4.34 | 0 | 0 | 0 | 40,000 | 1,532,000,000 |
| 23/04/2010 | 36,133 | 1.45 ▲ | 4.19 | 0 | 0 | 0 | 50,000 | 1,862,000,000 |
| 22/04/2010 | 34,680 | -0.64 ▼ | -1.80 | 0 | 0 | 0 | 70,000 | 2,512,000,000 |
| 21/04/2010 | 35,317 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 130,000 | 4,677,000,000 |
| 20/04/2010 | 35,814 | 0.63 ▲ | 1.78 | 0 | 0 | 0 | 150,000 | 5,435,000,000 |
| 19/04/2010 | 35,189 | 0.07 ▲ | 0.21 | 0 | 0 | 0 | 170,000 | 6,033,000,000 |
| 18/04/2010 | 35,117 | -0.13 ▼ | -0.36 | 0 | 0 | 0 | 120,000 | 4,243,000,000 |
| 17/04/2010 | 35,243 | 0.78 ▲ | 2.26 | 0 | 0 | 0 | 140,000 | 4,963,000,000 |
| 16/04/2010 | 34,463 | 0.50 ▲ | 1.47 | 0 | 0 | 0 | 160,000 | 5,553,000,000 |
| 15/04/2010 | 33,963 | -0.95 ▼ | -2.72 | 0 | 0 | 0 | 370,000 | 12,720,000,000 |
| 14/04/2010 | 34,911 | 0.25 ▲ | 0.71 | 0 | 0 | 0 | 410,000 | 14,210,000,000 |
| 13/04/2010 | 34,664 | -0.32 ▼ | -0.91 | 0 | 0 | 0 | 570,000 | 19,675,000,000 |
| 12/04/2010 | 34,982 | -0.13 ▼ | -0.37 | 0 | 0 | 0 | 530,000 | 18,570,000,000 |
| 11/04/2010 | 35,113 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 430,000 | 15,100,000,000 |
| 09/04/2010 | 35,115 | 0.04 ▲ | 0.12 | 0 | 0 | 0 | 630,000 | 22,015,000,000 |
| 08/04/2010 | 35,073 | -0.27 ▼ | -0.75 | 0 | 0 | 0 | 440,000 | 15,381,000,000 |
| 07/04/2010 | 35,338 | -0.14 ▼ | -0.38 | 0 | 0 | 0 | 430,000 | 15,256,000,000 |
| 06/04/2010 | 35,473 | 0.44 ▲ | 1.25 | 0 | 0 | 0 | 310,000 | 11,078,000,000 |
| 05/04/2010 | 35,036 | -0.05 ▼ | -0.14 | 0 | 0 | 0 | 360,000 | 12,673,000,000 |
| 04/04/2010 | 35,086 | -0.13 ▼ | -0.37 | 0 | 0 | 0 | 370,000 | 13,008,000,000 |
| 03/04/2010 | 35,218 | 0.11 ▲ | 0.32 | 0 | 0 | 0 | 450,000 | 15,863,000,000 |
| 01/04/2010 | 35,168 | -0.14 ▼ | -0.39 | 0 | 0 | 0 | 680,000 | 23,911,000,000 |
| 31/03/2010 | 35,304 | -0.06 ▼ | -0.18 | 0 | 0 | 0 | 840,000 | 29,559,000,000 |
| 30/03/2010 | 35,368 | 0.04 ▲ | 0.11 | 0 | 0 | 0 | 850,000 | 30,077,000,000 |
| 29/03/2010 | 35,330 | 0.34 ▲ | 0.96 | 0 | 0 | 0 | 760,000 | 26,992,000,000 |
| 28/03/2010 | 34,993 | 0.99 ▲ | 2.91 | 0 | 0 | 0 | 980,000 | 34,683,000,000 |
| 27/03/2010 | 34,004 | 0.13 ▲ | 0.37 | 0 | 0 | 0 | 860,000 | 30,120,000,000 |
| 25/03/2010 | 33,571 | 1.29 ▲ | 4.01 | 0 | 0 | 0 | 770,000 | 26,538,000,000 |
| 24/03/2010 | 32,277 | -0.98 ▼ | -2.96 | 0 | 0 | 0 | 360,000 | 12,089,000,000 |
| 23/03/2010 | 33,260 | 0.44 ▲ | 1.33 | 0 | 0 | 0 | 170,000 | 5,719,000,000 |
| 22/03/2010 | 32,825 | -0.18 ▼ | -0.53 | 0 | 0 | 0 | 120,000 | 3,969,000,000 |
| 21/03/2010 | 33,000 | 0.33 ▲ | 1.02 | 0 | 0 | 0 | 70,000 | 2,340,000,000 |
| 20/03/2010 | 32,667 | 0.67 ▲ | 2.08 | 0 | 0 | 0 | 90,000 | 2,980,000,000 |
| 17/03/2010 | 32,000 | 0.45 ▲ | 1.43 | 0 | 0 | 0 | 30,000 | 960,000,000 |
| 15/03/2010 | 31,550 | -4.45 ▼ | -12.36 | 0 | 0 | 0 | 60,000 | 1,893,000,000 |
| 10/03/2010 | 36,000 | 1.00 ▲ | 2.86 | 0 | 0 | 0 | 10,000 | 360,000,000 |
| 09/03/2010 | 35,000 | 1.00 ▲ | 2.94 | 0 | 0 | 0 | 20,000 | 700,000,000 |
| 06/03/2010 | 34,000 | 4.40 ▲ | 14.86 | 0 | 0 | 0 | 10,000 | 340,000,000 |
| 22/02/2010 | 28,600 | 2.60 ▲ | 10.00 | 0 | 0 | 0 | 50,000 | 1,430,000,000 |
| 16/02/2010 | 26,000 | -0.50 ▼ | -1.89 | 0 | 0 | 0 | 20,000 | 520,000,000 |
| 11/02/2010 | 26,500 | 0.30 ▲ | 1.15 | 0 | 0 | 0 | 50,000 | 1,330,000,000 |
| 10/02/2010 | 26,200 | -2.00 ▼ | -7.09 | 0 | 0 | 0 | 100,000 | 2,610,000,000 |
| 09/02/2010 | 28,200 | -0.20 ▼ | -0.70 | 0 | 0 | 0 | 90,000 | 2,410,000,000 |
| 08/02/2010 | 28,400 | 1.28 ▲ | 4.72 | 0 | 0 | 0 | 120,000 | 3,280,000,000 |
| 07/02/2010 | 27,120 | -0.33 ▼ | -1.20 | 0 | 0 | 0 | 240,000 | 6,400,000,000 |
| 06/02/2010 | 27,450 | -0.37 ▼ | -1.33 | 0 | 0 | 0 | 270,000 | 7,273,000,000 |
| 05/02/2010 | 27,820 | -0.46 ▼ | -1.61 | 0 | 0 | 0 | 150,000 | 4,173,000,000 |
| 04/02/2010 | 28,275 | -0.33 ▼ | -1.14 | 0 | 0 | 0 | 140,000 | 3,973,000,000 |
| 03/02/2010 | 28,600 | -0.50 ▼ | -1.72 | 0 | 0 | 0 | 220,000 | 6,328,000,000 |
| 01/02/2010 | 29,100 | -1.03 ▼ | -3.43 | 0 | 0 | 0 | 130,000 | 3,825,000,000 |
| 31/01/2010 | 30,133 | 1.03 ▲ | 3.55 | 0 | 0 | 0 | 100,000 | 3,005,000,000 |
| 30/01/2010 | 29,100 | 0.65 ▲ | 2.28 | 0 | 0 | 0 | 110,000 | 3,265,000,000 |
| 29/01/2010 | 28,450 | -2.45 ▼ | -7.93 | 0 | 0 | 0 | 60,000 | 1,805,000,000 |
| 28/01/2010 | 30,900 | 2.13 ▲ | 7.41 | 0 | 0 | 0 | 50,000 | 1,545,000,000 |
| 27/01/2010 | 28,767 | 0.47 ▲ | 1.65 | 0 | 0 | 0 | 130,000 | 3,775,000,000 |
| 26/01/2010 | 28,300 | -1.78 ▼ | -5.90 | 0 | 0 | 0 | 180,000 | 5,120,000,000 |
| 24/01/2010 | 30,075 | -0.98 ▼ | -3.14 | 0 | 0 | 0 | 170,000 | 5,025,000,000 |
| 23/01/2010 | 31,050 | 1.23 ▲ | 4.11 | 0 | 0 | 0 | 190,000 | 5,685,000,000 |
| 22/01/2010 | 29,825 | 0.37 ▲ | 1.24 | 0 | 0 | 0 | 200,000 | 5,965,000,000 |
| 21/01/2010 | 29,460 | -2.39 ▼ | -7.50 | 0 | 0 | 0 | 230,000 | 6,725,000,000 |
| 20/01/2010 | 31,850 | -0.33 ▼ | -1.01 | 0 | 0 | 0 | 160,000 | 4,955,000,000 |
| 19/01/2010 | 32,175 | 2.90 ▲ | 9.91 | 0 | 0 | 0 | 110,000 | 3,515,000,000 |
| 17/01/2010 | 29,275 | 2.58 ▲ | 9.64 | 0 | 0 | 0 | 140,000 | 4,143,000,000 |
| 16/01/2010 | 26,700 | -3.63 ▼ | -11.98 | 0 | 0 | 0 | 60,000 | 1,598,000,000 |
| 15/01/2010 | 30,333 | 0.53 ▲ | 1.79 | 0 | 0 | 0 | 90,000 | 2,602,000,000 |
| 14/01/2010 | 29,800 | 2.00 ▲ | 7.19 | 0 | 0 | 0 | 60,000 | 1,660,000,000 |
| 11/01/2010 | 28,533 | -0.97 ▼ | -3.28 | 0 | 0 | 0 | 70,000 | 1,920,000,000 |
| 10/01/2010 | 29,500 | 0.50 ▲ | 1.72 | 0 | 0 | 0 | 20,000 | 590,000,000 |
| 09/01/2010 | 29,000 | 4.00 ▲ | 16.00 | 0 | 0 | 0 | 10,000 | 290,000,000 |
| 29/12/2009 | 25,000 | -0.50 ▼ | -1.96 | 0 | 0 | 0 | 10,000 | 250,000,000 |
| 28/12/2009 | 25,500 | -0.50 ▼ | -1.92 | 0 | 0 | 0 | 20,000 | 510,000,000 |
| 24/12/2009 | 26,000 | 2.00 ▲ | 8.33 | 0 | 0 | 0 | 30,000 | 780,000,000 |
| 29/11/2009 | 24,000 | -0.60 ▼ | -2.44 | 0 | 0 | 0 | 60,000 | 1,440,000,000 |
| 27/11/2009 | 24,600 | 0.10 ▲ | 0.41 | 0 | 0 | 0 | 80,000 | 1,950,000,000 |
| 26/11/2009 | 24,500 | -2.50 ▼ | -9.26 | 0 | 0 | 0 | 50,000 | 1,215,000,000 |
| 22/11/2009 | 27,000 | 1.69 ▲ | 6.66 | 0 | 0 | 0 | 30,000 | 780,000,000 |
| 19/11/2009 | 24,063 | 0.23 ▲ | 0.97 | 0 | 0 | 0 | 120,000 | 2,885,000,000 |
| 18/11/2009 | 23,833 | 0.50 ▲ | 2.14 | 0 | 0 | 0 | 90,000 | 2,150,000,000 |
| 17/11/2009 | 23,333 | 0.71 ▲ | 3.13 | 0 | 0 | 0 | 110,000 | 2,510,000,000 |
| 16/11/2009 | 22,625 | 2.13 ▲ | 10.37 | 0 | 0 | 0 | 80,000 | 1,775,000,000 |
| 15/11/2009 | 20,500 | -0.50 ▼ | -2.38 | 0 | 0 | 0 | 50,000 | 1,040,000,000 |
| 14/11/2009 | 21,000 | -1.50 ▼ | -6.67 | 0 | 0 | 0 | 40,000 | 840,000,000 |
| 08/11/2009 | 22,500 | 1.50 ▲ | 7.14 | 0 | 0 | 0 | 60,000 | 1,320,000,000 |
| 06/11/2009 | 21,000 | -2.00 ▼ | -8.70 | 0 | 0 | 0 | 40,000 | 840,000,000 |
| 03/11/2009 | 23,000 | -2.00 ▼ | -8.00 | 0 | 0 | 0 | 60,000 | 1,340,000,000 |
| 02/11/2009 | 25,000 | 4.00 ▲ | 19.05 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 30/10/2009 | 21,000 | 0.33 ▲ | 1.61 | 0 | 0 | 0 | 40,000 | 840,000,000 |
| 28/10/2009 | 20,667 | 0.67 ▲ | 3.34 | 0 | 0 | 0 | 50,000 | 1,040,000,000 |
| 24/10/2009 | 20,000 | 1.40 ▲ | 7.53 | 0 | 0 | 0 | 70,000 | 1,400,000,000 |
| 22/10/2009 | 18,600 | 2.10 ▲ | 12.73 | 0 | 0 | 0 | 80,000 | 1,530,000,000 |
| 18/10/2009 | 16,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 330,000,000 |