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)
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
02/12/2021
16.57
 4,839,900 16.49 17.45 16.30 44,700 8,000 0.8
01/12/2021
16.49
 7,674,500 16.84 16.84 16.15 26,700 0 0.6
30/11/2021
16.84
 11,747,500 16.41 17.56 16.57 8,500 47,500 -0.9
29/11/2021
16.41
 6,728,900 15.34 16.41 15.92 100 65,700 -1.4
26/11/2021
15.34
 12,400,900 14.35 15.34 14.23 500 434,700 -8.7
25/11/2021
14.35
 4,291,300 14.46 14.65 14.23 0 32,300 -0.6
24/11/2021
14.46
 6,079,400 13.85 14.69 13.77 10,000 34,400 -0.5
23/11/2021
13.85
 4,296,400 13.24 14.16 13.01 5,100 33,100 -0.5
22/11/2021
13.24
 6,510,100 14.23 14.31 13.24 53,200 200 0.9
19/11/2021
14.23
 8,225,700 14.58 15.15 13.70 44,100 5,700 0.7
18/11/2021
14.58
 6,492,500 14.20 14.88 14.00 100 3,800 -0.1
17/11/2021
14.20
 3,625,700 14.31 14.54 14.00 1,600 40,300 -0.7
16/11/2021
14.31
 5,604,200 14.96 14.96 14.16 24,200 83,500 -1.1
15/11/2021
14.96
 7,454,000 14.62 15.30 14.54 1,100 163,400 -3.1
12/11/2021
14.62
 4,271,300 14.81 14.88 14.39 500 62,600 -1.2
11/11/2021
14.81
 8,313,900 14.39 15.15 14.16 11,700 110,700 -1.9
10/11/2021
14.39
 6,099,500 13.97 14.54 13.89 2,000 22,700 -0.4
09/11/2021
13.97
 3,770,400 13.89 14.08 13.77 42,100 42,900 -0.0
08/11/2021
13.89
 3,948,800 13.77 14.23 13.77 900 162,300 -2.9
05/11/2021
13.77
 3,949,800 13.81 13.93 13.66 166,300 32,300 2.4
04/11/2021
13.81
 4,026,500 13.74 14.08 13.51 99,700 10,200 1.6
03/11/2021
13.74
 8,957,300 14.77 15.15 13.74 25,400 33,400 -0.2
02/11/2021
14.77
 8,517,700 13.89 14.77 13.47 558,000 14,600 10.0
01/11/2021
13.89
 4,966,800 14.00 14.35 13.77 58,700 24,200 0.6
29/10/2021
14.00
 5,414,600 13.77 14.16 13.74 33,100 29,900 0.1
28/10/2021
13.77
 3,892,300 13.77 13.89 13.62 3,400 5,100 -0.0
27/10/2021
13.77
 5,757,800 13.47 13.89 13.54 6,500 52,100 -0.8
26/10/2021
13.47
 4,951,000 13.20 13.54 12.86 50,300 11,100 0.7
25/10/2021
13.20
 7,667,800 12.78 13.62 13.05 131,000 466,400 -5.8
22/10/2021
12.78
 6,057,300 11.98 12.78 12.01 8,500 27,000 -0.3
21/10/2021
11.98
 6,265,100 12.01 12.28 11.78 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
12.01
 2,050,200 11.24 12.01 12.01 0 100 -0.0
19/10/2021
11.24
 7,574,000 11.02 11.27 10.83 29,400 42,000 -0.2
18/10/2021
11.02
 10,665,200 11.59 11.59 11.02 51,500 190,100 -2.5

Chính sách bảo mật | Điều khoản sử dụng |