CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
15.88
 5,317,700 15.92 16.41 15.80 0 202,800 -4.3
20/01/2022
15.92
 6,136,000 14.88 15.92 14.00 75,700 78,900 -0.0
19/01/2022
14.88
 12,188,900 15.99 15.99 14.88 93,500 87,700 0.2
18/01/2022
15.99
 8,766,100 17.41 17.41 15.99 147,100 24,400 2.7
17/01/2022
17.41
 6,494,000 18.44 18.67 17.18 20,900 761,800 -17.1
14/01/2022
18.44
 7,274,700 18.10 18.83 16.87 144,300 43,500 2.2
13/01/2022
18.10
 13,408,000 19.44 20.24 18.10 160,500 20,800 3.6
12/01/2022
19.44
 18,299,600 19.40 20.51 18.06 394,500 389,600 0.1
11/01/2022
19.40
 14,410,000 18.14 19.40 18.17 1,103,900 144,500 23.9
10/01/2022
18.14
 11,965,700 19.48 20.62 18.14 183,000 162,000 0.3
07/01/2022
19.48
 17,101,500 18.21 19.48 18.10 307,900 185,100 3.1
06/01/2022
18.21
 10,309,800 17.83 18.75 17.60 9,200 54,600 -1.1
05/01/2022
17.83
 10,967,300 17.75 18.75 17.79 0 251,400 -6.0
04/01/2022
17.75
 8,442,900 16.61 17.75 16.76 2,700 13,600 -0.2
31/12/2021
16.61
 4,460,000 16.53 17.06 16.49 3,400 30,400 -0.6
30/12/2021
16.53
 9,861,400 17.18 17.37 16.53 13,700 184,400 -3.7
29/12/2021
17.18
 6,254,400 17.37 17.68 17.10 14,700 7,900 0.2
28/12/2021
17.37
 7,924,700 17.49 18.21 17.22 16,100 159,200 -3.3
27/12/2021
17.49
 6,313,400 17.45 17.60 16.76 27,600 114,400 -1.9
24/12/2021
17.45
 8,912,300 18.29 18.71 17.45 7,500 81,000 -1.7
23/12/2021
18.29
 21,658,500 18.06 19.02 17.41 156,700 45,400 2.6
22/12/2021
18.06
 7,733,400 17.22 18.37 17.26 233,400 7,500 5.3
21/12/2021
17.22
 4,728,500 17.06 17.56 16.84 63,600 11,700 1.2
20/12/2021
17.06
 7,999,500 17.87 17.91 16.91 60,700 0 1.4
17/12/2021
17.87
 8,758,700 18.14 18.75 17.87 5,000 23,400 -0.4
16/12/2021
18.14
 5,056,100 17.75 18.25 17.60 52,400 24,400 0.7
15/12/2021
17.75
 5,840,100 17.83 18.48 17.52 600 7,500 -0.2
14/12/2021
17.83
 8,790,000 18.06 18.06 17.37 31,800 74,500 -1.0
13/12/2021
18.06
 4,951,000 17.72 18.79 17.68 48,100 7,700 1.0
10/12/2021
17.72
 6,393,400 17.72 18.02 17.45 7,100 8,600 -0.0
09/12/2021
17.72
 8,703,000 16.68 17.83 16.45 73,800 42,500 0.7
08/12/2021
16.68
 5,251,800 16.53 17.33 16.53 500 14,600 -0.3
07/12/2021
16.53
 4,503,400 15.46 16.53 15.38 8,100 40,300 -0.7
06/12/2021
15.46
 6,742,300 16.07 16.57 14.96 0 14,400 -0.3
03/12/2021
16.07
 6,267,900 16.57 16.91 16.07 31,500 700 0.7

Chính sách bảo mật | Điều khoản sử dụng |