CTCP Licogi 16 (lcg)

10.05
0
(0%)
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
(2025-12-29) 		-0.20 -1.95% 47,380,100 103,300 1.1
10.05
10.65
10.05
2 tháng
(2025-11-28) 		-0.10 -0.99% 97,964,800 237,000 2.2
10.05
11.20
10.05
3 tháng
(2025-10-29) 		-0.60 -5.63% 129,639,800 111,500 0.9
10.05
11.20
10.05
6 tháng
(2025-07-31) 		0.38 3.90% 495,515,000 -1,307,200 -23.2
9.67
12.85
10.05
12 tháng
(2025-02-03) 		0.24 2.41% 826,194,900 -646,846 -17.8
7.47
12.85
10.05
24 tháng
(2024-02-07) 		-1.77 -14.94% 1,553,130,700 -2,006,775 -35.7
7.47
12.85
10.05
36 tháng
(2023-02-13) 		1.30 14.80% 3,507,180,900 -3,501,328 -53.1
7.47
13.29
10.05
60 tháng
(2021-02-22) 		0.62 6.61% 5,988,340,600 -4,327,624 -97.7
3.86
19.48
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
14.73
 5,199,400 14.69 15.00 14.46 9,900 154,600 -2.8
11/03/2022
14.69
 5,795,500 14.73 15.15 14.46 61,000 16,000 0.9
10/03/2022
14.73
 3,055,600 14.69 15.08 14.65 10,300 87,500 -1.5
09/03/2022
14.69
 5,399,200 14.92 15.08 14.39 4,000 87,800 -1.6
08/03/2022
14.92
 6,082,400 15.23 15.53 14.92 4,100 81,400 -1.5
07/03/2022
15.23
 5,368,400 15.42 15.69 15.15 3,800 68,300 -1.3
04/03/2022
15.42
 8,839,000 14.69 15.46 14.96 77,000 377,900 -6.0
03/03/2022
14.69
 3,956,300 14.62 14.88 14.39 19,400 33,100 -0.3
02/03/2022
14.62
 3,347,200 15.00 15.08 14.58 1,200 43,500 -0.8
01/03/2022
15.00
 4,654,500 14.69 15.15 14.58 96,000 200 1.9
28/02/2022
14.69
 3,527,700 14.42 14.81 14.12 4,600 107,800 -1.9
25/02/2022
14.42
 3,577,600 14.39 14.77 14.42 22,900 70,200 -0.9
24/02/2022
14.39
 7,269,700 15.11 15.30 14.08 71,400 415,400 -6.5
23/02/2022
15.11
 3,451,300 15.00 15.38 15.00 38,100 0 0.8
22/02/2022
15.00
 7,082,000 15.69 15.69 14.73 11,900 225,800 -4.3
21/02/2022
15.69
 5,861,200 15.69 16.03 15.34 7,100 28,200 -0.4
18/02/2022
15.69
 3,371,300 15.50 15.84 15.15 0 38,700 -0.8
17/02/2022
15.50
 3,098,700 15.53 15.69 15.30 0 107,100 -2.2
16/02/2022
15.53
 7,282,900 14.73 15.69 14.77 9,300 39,600 -0.6
15/02/2022
14.73
 1,904,500 14.69 14.92 14.42 300 121,600 -2.3
14/02/2022
14.69
 4,325,600 14.62 15.30 14.20 53,000 147,700 -1.8
11/02/2022
14.62
 2,226,200 14.73 14.81 14.54 3,200 500 0.1
10/02/2022
14.73
 3,325,200 14.58 15.11 14.46 10,600 216,400 -4.0
09/02/2022
14.58
 4,627,100 14.23 14.69 14.00 14,100 48,100 -0.6
08/02/2022
14.23
 3,420,500 14.42 14.85 14.04 3,000 245,400 -4.5
07/02/2022
14.42
 2,464,500 13.62 14.54 13.77 92,600 45,100 0.9
28/01/2022
13.62
 3,201,500 13.51 13.89 13.20 220,000 0 3.9
27/01/2022
13.51
 4,857,500 13.70 13.89 13.01 627,400 0 11.1
26/01/2022
13.70
 7,386,500 14.69 14.96 13.70 8,800 82,500 -1.4
25/01/2022
14.69
 4,549,200 14.77 15.15 13.81 623,900 12,500 11.5
24/01/2022
14.77
 6,214,400 15.88 15.88 14.77 98,500 52,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |