CTCP Licogi 16 (lcg)

9.85
-0.09
(-0.91%)
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
(2026-02-23) 		-0.61 -5.78% 54,420,800 1,490,700 15.4
9.16
10.60
9.85
2 tháng
(2026-01-19) 		-0.66 -6.23% 100,716,400 885,700 9.0
9.16
10.65
9.85
3 tháng
(2025-12-18) 		-1.06 -9.64% 144,861,700 1,004,600 10.2
9.16
11
9.85
6 tháng
(2025-09-19) 		-1.46 -12.82% 330,453,500 978,100 11.9
9.16
12.38
9.85
12 tháng
(2025-03-24) 		0.22 2.27% 801,326,500 710,999 -3.5
7.47
12.85
9.85
24 tháng
(2024-03-28) 		-2.28 -18.63% 1,380,054,900 -1,664,677 -36.0
7.47
12.85
9.85
36 tháng
(2023-04-03) 		-0.96 -8.82% 3,211,964,200 -2,095,239 -42.5
7.47
13.29
9.85
60 tháng
(2021-04-13) 		1.05 11.82% 5,904,171,900 -628,324 -44.5
3.86
19.48
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
9.18
 3,375,000 9.87 9.87 9.18 800 2,300 -0.0
13/06/2022
9.87
 4,323,800 10.60 10.60 9.87 11,000 158,500 -1.9
10/06/2022
10.60
 3,564,200 10.94 11.13 10.60 3,800 29,900 -0.4
09/06/2022
10.94
 1,822,100 10.90 11.29 10.90 1,100 57,200 -0.8
08/06/2022
10.90
 3,306,900 10.56 11.06 10.60 160,800 700 2.3
07/06/2022
10.56
 5,972,800 11.06 11.06 10.29 17,400 37,900 -0.3
06/06/2022
11.06
 2,791,100 11.48 11.67 11.06 71,800 0 1.1
03/06/2022
11.48
 4,494,700 11.71 11.82 11.33 3,200 37,300 -0.5
02/06/2022
11.71
 3,138,000 11.86 11.94 11.63 14,100 17,500 -0.1
01/06/2022
11.86
 3,052,000 11.75 12.09 11.71 13,700 21,800 -0.1
31/05/2022
11.75
 8,538,300 11.59 12.24 11.52 96,800 11,800 1.3
30/05/2022
11.59
 2,892,500 11.63 11.98 11.56 17,100 12,900 0.1
27/05/2022
11.63
 1,920,300 11.71 11.98 11.63 22,300 24,800 -0.0
26/05/2022
11.71
 2,168,500 11.94 12.09 11.52 700 162,000 -2.5
25/05/2022
11.94
 4,064,000 11.48 12.01 11.48 26,500 41,000 -0.2
24/05/2022
11.48
 3,060,600 11.33 11.48 10.71 3,900 83,600 -1.2
23/05/2022
11.33
 2,910,500 11.25 11.56 10.90 4,100 45,400 -0.6
20/05/2022
11.25
 2,823,300 11.02 11.63 11.02 4,500 355,000 -5.2
19/05/2022
11.02
 2,649,900 10.68 11.17 10.33 72,500 2,600 1.0
18/05/2022
10.68
 2,871,700 10.56 11.25 10.64 3,900 89,500 -1.2
17/05/2022
10.56
 2,202,500 9.87 10.56 9.95 273,900 1,000 3.8
16/05/2022
9.87
 2,755,700 9.60 10.25 9.87 202,500 8,800 2.5
13/05/2022
9.60
 5,806,800 10.29 10.48 9.60 53,700 50,900 0.0
12/05/2022
10.29
 3,492,500 10.94 11.25 10.25 15,600 42,500 -0.4
11/05/2022
10.94
 2,684,500 10.68 11.17 10.56 12,100 1,600 0.1
10/05/2022
10.68
 2,778,700 10.68 10.94 9.99 201,500 0 2.8
09/05/2022
10.68
 5,423,500 11.44 11.44 10.68 43,300 36,500 0.1
06/05/2022
11.44
 3,050,600 12.21 12.21 11.44 15,600 0 0.2
05/05/2022
12.21
 2,841,800 12.70 12.89 11.94 10,000 46,200 -0.6
04/05/2022
12.70
 5,818,400 12.09 12.93 11.86 14,400 241,300 -3.7
29/04/2022
12.09
 3,490,400 12.01 12.32 11.86 0 101,400 -1.6
28/04/2022
12.01
 3,896,600 12.24 12.63 11.94 10,900 3,000 0.1
27/04/2022
12.24
 2,654,900 11.82 12.32 11.56 2,000 175,500 -2.7
26/04/2022
11.82
 4,591,800 11.25 11.86 10.60 372,600 5,600 5.3
25/04/2022
11.25
 6,198,700 12.09 12.36 11.25 3,500 58,200 -0.9
22/04/2022
12.09
 5,034,400 11.90 12.47 11.67 5,500 800 0.1
21/04/2022
11.90
 8,365,200 12.78 12.78 11.90 191,000 0 3.0
20/04/2022
12.78
 6,150,900 13.74 13.74 12.78 76,000 12,000 1.1
19/04/2022
13.74
 8,834,700 14.77 14.77 13.74 20,800 5,000 0.3
18/04/2022
14.77
 10,087,600 15.88 15.88 14.77 8,800 1,600 0.1
15/04/2022
15.88
 3,991,200 15.96 16.30 15.76 0 0 0
14/04/2022
15.96
 3,509,100 16.45 16.49 15.96 0 0 0
13/04/2022
16.45
 5,609,500 15.76 16.45 15.50 13,300 0 0.3
12/04/2022
15.76
 6,418,900 16.22 16.61 15.76 5,200 18,700 -0.3
08/04/2022
16.22
 9,277,000 16.53 16.95 15.96 1,000 172,100 -3.6
07/04/2022
16.53
 7,185,300 17.18 17.41 16.22 200 26,100 -0.6
06/04/2022
17.18
 7,988,600 17.26 17.75 16.95 12,200 158,800 -3.3
05/04/2022
17.26
 18,528,000 16.15 17.26 16.15 196,600 156,800 1.0
04/04/2022
16.15
 4,980,400 16.11 16.53 15.88 7,800 51,000 -0.9
01/04/2022
16.11
 4,069,100 15.76 16.22 15.57 100,000 108,300 -0.2
31/03/2022
15.76
 3,553,300 15.88 16.22 15.76 500 43,200 -0.9
30/03/2022
15.88
 7,215,000 16.30 16.80 15.80 53,200 123,300 -1.5
29/03/2022
16.30
 3,315,300 15.88 16.41 15.99 124,000 0 2.6
28/03/2022
15.88
 8,260,500 16.53 16.53 15.69 2,300 41,800 -0.8
25/03/2022
16.53
 5,714,800 16.53 16.95 16.49 17,100 2,100 0.3
24/03/2022
16.53
 6,442,000 16.22 16.84 15.99 152,800 6,800 3.1
23/03/2022
16.22
 7,187,400 16.34 16.41 16.15 70,800 85,000 -0.3
22/03/2022
16.34
 9,809,700 16.53 16.99 16.26 21,000 261,500 -5.2
21/03/2022
16.53
 7,465,200 16.18 16.72 16.18 6,400 106,000 -2.2
18/03/2022
16.18
 10,395,300 15.92 16.45 15.76 3,000 98,700 -2.0
17/03/2022
15.92
 4,898,800 15.88 16.22 15.76 3,600 25,000 -0.4
16/03/2022
15.88
 9,370,300 15.73 16.38 15.84 40,200 123,100 -1.7
15/03/2022
15.73
 11,150,600 14.73 15.73 14.77 35,300 37,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |