CTCP Licogi 16 (lcg)

8.55
-0.02
(-0.23%)
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
(2026-05-19) 		0.03 0.32% 22,246,100 -370,900 0
8.84
9.37
9.27
2 tháng
(2026-04-20) 		-0.75 -7.43% 50,762,900 -2,915,944 0
8.84
10.15
9.27
3 tháng
(2026-03-20) 		-0.38 -3.91% 92,478,500 -2,027,144 -6.5
8.84
10.35
9.27
6 tháng
(2025-12-22) 		-1.40 -13.02% 235,190,800 -918,244 5.0
8.84
10.75
9.27
12 tháng
(2025-06-23) 		0.63 7.23% 780,069,600 -1,032,444 -7.9
8.72
12.85
9.27
24 tháng
(2024-06-28) 		-0.46 -4.68% 1,239,179,800 -2,020,471 -17.6
7.47
12.85
9.27
36 tháng
(2023-07-04) 		-2.69 -22.33% 2,764,586,900 -4,120,519 -48.9
7.47
13.29
9.27
60 tháng
(2021-07-14) 		2.06 28.35% 5,834,795,200 -5,142,468 -80.9
3.86
19.48
9.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
6.16
 2,323,900 5.94 6.30 5.83 50,400 9,000 0.3
02/11/2022
5.94
 1,914,800 5.93 6.08 5.91 31,300 32,500 -0.0
01/11/2022
5.93
 1,825,000 5.81 6.04 5.89 43,100 10,100 0.2
31/10/2022
5.81
 2,375,900 5.81 5.89 5.47 55,900 24,200 0.2
28/10/2022
5.81
 2,577,800 5.69 5.98 5.79 46,600 68,680 -0.2
27/10/2022
5.69
 2,358,800 5.32 5.69 5.35 315,200 0 2.1
26/10/2022
5.32
 2,332,600 5.72 5.83 5.32 31,600 10,100 0.1
25/10/2022
5.72
 3,909,200 5.83 6.14 5.42 233,500 5,100 1.5
24/10/2022
5.83
 2,802,700 6.26 6.31 5.83 112,000 2,900 0.8
21/10/2022
6.26
 3,740,200 6.73 6.77 6.26 1,200 3,300 -0.0
20/10/2022
6.73
 1,840,400 6.91 6.93 6.69 100 35,400 -0.3
19/10/2022
6.91
 1,927,400 7.03 7.10 6.90 4,300 14,700 -0.1
18/10/2022
7.03
 3,300,800 6.90 7.26 7.00 3,200 11,900 -0.1
17/10/2022
6.90
 2,775,300 6.86 6.94 6.68 30,600 64,000 -0.3
14/10/2022
6.86
 2,702,800 6.68 6.94 6.80 100 0 0.0
13/10/2022
6.68
 2,635,400 6.53 6.78 6.57 0 149,800 -1.2
12/10/2022
6.53
 2,930,600 6.52 6.77 6.28 19,900 188,000 -1.3
11/10/2022
6.52
 2,861,400 7.01 7.01 6.52 1,000 101 0.0
10/10/2022
7.01
 3,107,700 6.85 7.16 6.57 132,600 7,600 1.0
07/10/2022
6.85
 5,576,000 7.37 7.37 6.85 208,500 61,700 1.2
06/10/2022
7.37
 3,359,500 7.91 7.98 7.37 3,000 6,900 -0.0
05/10/2022
7.91
 2,246,900 7.58 8.00 7.73 6,900 55,700 -0.5
04/10/2022
7.58
 3,639,100 7.75 8.00 7.53 63,700 700 0.6
03/10/2022
7.75
 4,113,200 8.33 8.59 7.75 18,900 0 0.2
30/09/2022
8.33
 6,532,900 8.63 8.63 8.03 56,500 34,700 0.2
29/09/2022
8.63
 9,802,900 9.26 9.39 8.63 17,500 96,000 -0.8
28/09/2022
9.26
 9,499,500 9.93 10.10 9.26 8,000 68,900 -0.7
27/09/2022
9.93
 7,989,800 10.06 10.48 9.93 78,600 217,500 -1.6
26/09/2022
10.06
 10,460,400 9.81 10.14 9.60 25,700 24,500 0.0
23/09/2022
9.81
 9,441,500 9.93 10.23 9.81 45,500 8,000 0.4
22/09/2022
9.93
 7,640,500 9.47 9.93 9.39 170,000 5,500 1.9
21/09/2022
9.47
 7,086,500 9.05 9.60 8.88 28,400 10,000 0.2
20/09/2022
9.05
 2,507,400 8.92 9.13 8.75 1,000 0 0.0
19/09/2022
8.92
 4,667,900 9.01 9.30 8.92 2,700 100 0.0
16/09/2022
9.01
 3,274,100 9.09 9.26 8.84 1,000 2,011 -0.0
15/09/2022
9.09
 1,323,100 9.18 9.34 9.09 537 102 0.0
14/09/2022
9.18
 3,544,300 9.09 9.34 8.80 1,040 84 0.0
13/09/2022
9.09
 1,693,300 9.05 9.13 8.92 4,000 4,200 0.0
12/09/2022
9.05
 1,765,100 9.09 9.22 9.01 1,115 306 -0.1
09/09/2022
9.09
 3,308,900 9.09 9.26 8.75 3,000 10,900 -0.1
08/09/2022
9.09
 3,896,800 9.43 9.51 9.09 26,300 800 0.3
07/09/2022
9.43
 3,713,400 9.64 9.81 9.43 30,000 15,500 0.2
06/09/2022
9.64
 5,125,800 9.51 9.85 9.51 10,900 166,700 -1.8
05/09/2022
9.51
 1,156,800 9.51 9.64 9.43 0 0 2.3
31/08/2022
9.51
 1,444,600 9.47 9.60 9.34 4,000 0 0.0
30/08/2022
9.47
 2,043,200 9.60 9.76 9.47 0 0 -0.7
29/08/2022
9.60
 4,950,400 9.89 9.89 9.26 3,500 63,400 -0.7
26/08/2022
9.89
 3,561,800 10.02 10.19 9.85 0 133,400 -1.6
25/08/2022
10.02
 2,755,600 10.02 10.10 9.93 0 11,800 -0.1
24/08/2022
10.02
 6,568,600 9.76 10.14 9.72 0 6,000 -0.1
23/08/2022
9.76
 3,527,900 9.43 9.76 9.30 172,900 1,400 2.0
22/08/2022
9.43
 3,227,000 9.60 9.60 9.30 19,400 1,000 0.2
19/08/2022
9.60
 3,806,100 9.89 10.02 9.55 3,100 10,800 -0.1
18/08/2022
9.89
 2,731,800 10.10 10.10 9.89 8,000 0 0.1
17/08/2022
10.10
 3,263,800 10.27 10.35 10.02 5,000 61,200 -0.7
16/08/2022
10.27
 5,070,600 10.02 10.40 10.02 10,700 800 0.1
15/08/2022
10.02
 3,314,900 10.02 10.27 9.97 0 9,500 -0.1
12/08/2022
10.02
 3,376,400 9.93 10.10 9.85 61,200 10,600 0.6
11/08/2022
9.93
 7,121,600 10.19 10.35 9.85 0 151,600 -1.8
10/08/2022
10.19
 3,990,500 10.10 10.27 10.02 0 118,900 -1.4
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/08/2022
10.10
 3,924,700 9.91 10.27 9.97 15,300 322,900 -3.7
08/08/2022
9.91
 7,640,900 9.76 10.06 9.72 41,600 129,200 -1.1
05/08/2022
9.76
 5,079,200 9.64 9.80 9.49 183,800 0 2.3
04/08/2022
9.64
 6,581,200 9.72 9.91 9.57 0 173,500 -2.2
03/08/2022
9.72
 5,037,700 9.60 9.76 9.41 137,800 0 1.8
02/08/2022
9.60
 6,161,000 9.30 9.80 9.41 0 13,700 -0.2
01/08/2022
9.30
 6,834,400 9.11 9.37 9.07 244,600 0 3.0
29/07/2022
9.11
 3,668,700 9.18 9.37 9.11 1,400 15,700 -0.2
28/07/2022
9.18
 7,058,800 9.14 9.57 9.14 109,700 30,500 1.0
27/07/2022
9.14
 3,879,500 9.03 9.18 8.76 34,800 0 0.4
26/07/2022
9.03
 3,820,600 8.92 9.30 8.95 8,000 27,900 -0.2
25/07/2022
8.92
 4,189,400 8.76 9.07 8.65 82,900 3,300 0.9
22/07/2022
8.76
 2,848,800 8.80 9.07 8.76 60,900 109,400 0.6
21/07/2022
8.80
 2,992,800 8.92 9.07 8.76 12,300 4,000 0.1
20/07/2022
8.92
 4,001,900 8.76 9.14 8.84 6,800 3,500 0.0
19/07/2022
8.76
 3,057,700 8.95 9.11 8.61 48,200 58,800 -0.1
18/07/2022
8.95
 6,814,700 8.65 9.22 8.61 28,700 6,600 0.3
15/07/2022
8.65
 3,842,300 8.80 8.99 8.61 5,300 182,900 -2.0
14/07/2022
8.80
 3,909,400 8.46 8.88 8.34 27,800 23,100 0.1
13/07/2022
8.46
 6,600,600 8.34 8.72 8.23 31,000 500 0.3
12/07/2022
8.34
 4,752,500 7.96 8.34 7.96 99,500 500 1.1
11/07/2022
7.96
 3,744,000 8.04 8.38 7.92 15,900 29,000 -0.1
08/07/2022
8.04
 5,472,600 7.54 8.04 7.65 12,100 1,600 -0.1
07/07/2022
7.54
 1,711,100 7.35 7.57 7.35 45,100 6,000 0.4
06/07/2022
7.35
 2,056,400 7.61 7.64 7.32 26,800 28,300 -0.0
05/07/2022
7.61
 2,146,500 7.84 7.92 7.61 0 3,000 -0.0
04/07/2022
7.84
 1,932,000 7.61 7.92 7.65 0 26,400 -0.3
01/07/2022
7.61
 2,688,700 7.50 7.88 7.08 32,600 37,500 -0.0
30/06/2022
7.50
 3,172,600 8.04 8.19 7.50 15,500 77,300 -0.6
29/06/2022
8.04
 3,366,500 8.34 8.34 7.92 9,400 55,700 -0.5
28/06/2022
8.34
 2,625,500 8.26 8.57 8.23 0 102,000 -1.1
27/06/2022
8.26
 1,969,500 8.04 8.38 8.00 14,400 149,200 -1.4
24/06/2022
8.04
 5,350,100 7.69 8.23 7.65 17,800 28,700 -0.1
23/06/2022
7.69
 1,817,600 7.46 7.69 7.27 60,900 109,400 -0.5
22/06/2022
7.46
 2,615,700 7.16 7.61 7.29 24,700 74,400 -0.5
21/06/2022
7.16
 2,970,800 7.02 7.50 6.67 206,500 14,300 1.8
20/06/2022
7.02
 5,137,500 7.55 7.77 7.02 121,400 16,900 1.0
17/06/2022
7.55
 5,189,600 8.11 8.11 7.55 82,000 11,600 0.7
16/06/2022
8.11
 3,127,600 8.57 8.92 8.11 2,400 800 0.0
15/06/2022
8.57
 4,312,500 9.18 9.37 8.57 37,700 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |