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)
18/02/2021
8.98
 5,892,000 8.77 9.22 8.77 17,500 105,300 -1.3
17/02/2021
8.77
 3,676,800 8.20 8.77 8.35 201,800 200 2.9
09/02/2021
8.20
 3,332,300 8.05 8.26 7.88 87,800 43,000 0.6
08/02/2021
8.05
 4,324,700 8.38 8.41 7.82 93,300 124,500 -0.4
05/02/2021
8.38
 4,093,400 7.96 8.47 7.91 33,200 117,400 -1.2
04/02/2021
7.96
 4,360,500 7.82 8.05 7.64 12,000 262,400 -3.3
03/02/2021
7.82
 4,293,800 7.31 7.82 7.34 57,200 82,900 -0.3
02/02/2021
7.31
 4,997,800 7.16 7.37 6.80 243,500 39,300 2.4
01/02/2021
7.16
 4,611,800 7.70 7.88 7.16 54,600 77,500 -0.3
29/01/2021
7.70
 4,181,200 7.61 7.91 7.10 313,200 19,100 3.7
28/01/2021
7.61
 4,241,400 8.17 8.17 7.61 128,800 0 1.7
27/01/2021
8.17
 5,061,600 8.65 8.74 8.05 102,900 51,400 0.7
26/01/2021
8.65
 3,685,000 9.07 9.25 8.53 55,600 197,100 -2.1
25/01/2021
9.07
 5,931,500 8.80 9.31 8.71 75,800 169,500 -1.4
22/01/2021
8.80
 4,821,000 8.53 9.13 8.65 2,100 202,300 -3.0
21/01/2021
8.53
 4,173,500 8.23 8.65 8.11 80,800 67,600 0.2
20/01/2021
8.23
 7,454,400 8.65 8.65 8.05 176,300 50,200 1.7
19/01/2021
8.65
 4,527,600 9.28 9.28 8.65 29,800 85,300 -0.8
18/01/2021
9.28
 4,861,500 9.46 9.49 9.19 9,500 129,100 -1.9
15/01/2021
9.46
 5,232,500 9.40 9.61 9.37 70,200 236,100 -2.6
14/01/2021
9.40
 3,882,700 9.40 9.46 9.25 13,200 84,900 -1.1
13/01/2021
9.40
 5,574,800 9.61 9.72 9.31 54,800 980,100 -14.8
12/01/2021
9.61
 6,293,400 9.40 9.72 9.31 77,100 1,147,732 -15.8
11/01/2021
9.40
 6,031,800 9.19 9.55 9.10 7,300 741,100 -11.6
08/01/2021
9.19
 5,720,200 9.43 9.64 9.13 43,600 358,000 -4.9
07/01/2021
9.43
 7,994,200 9.01 9.61 8.98 265,700 878,900 -9.7
06/01/2021
9.01
 5,552,300 9.07 9.22 8.89 7,600 29,600 -0.3
05/01/2021
9.07
 5,811,600 8.83 9.25 8.77 112,900 14,700 1.5
04/01/2021
8.83
 5,236,900 8.92 9.19 8.83 48,100 51,100 -0.0
31/12/2020
8.92
 4,940,270 8.77 9.19 8.59 163,150 6,070 2.3
30/12/2020
8.77
 5,281,550 9.16 9.16 8.65 2,010 397,570 -5.9
29/12/2020
9.16
 5,058,840 9.04 9.55 9.04 15,220 516,290 -7.7
28/12/2020
9.04
 11,680,960 8.47 9.04 8.86 78,010 3,002,040 -44.3
25/12/2020
8.47
 6,022,500 8.47 8.68 8.20 72,000 96,020 -0.3
24/12/2020
8.47
 4,896,370 8.65 8.65 8.05 10,410 87,950 -1.1
23/12/2020
8.65
 5,621,890 8.38 8.95 8.38 13,520 493,120 -7.1
22/12/2020
8.38
 12,856,570 7.85 8.38 7.82 128,190 7,821,340 -106.8
21/12/2020
7.85
 8,445,220 7.70 8.02 7.64 181,620 4,000,000 -50.0
18/12/2020
7.70
 4,420,210 7.67 7.76 7.55 24,380 1,177,820 -14.8
17/12/2020
7.67
 4,243,730 7.61 7.88 7.55 80,170 1,092,500 -13.1
16/12/2020
7.61
 4,776,990 7.43 7.88 7.43 1,610 1,667,340 -21.5
15/12/2020
7.43
 3,269,630 7.64 7.64 7.43 61,890 276,010 -2.7
14/12/2020
7.64
 5,098,590 7.22 7.64 7.31 177,210 1,048,640 -11.1
11/12/2020
7.22
 2,639,360 7.16 7.28 7.10 3,030 49,280 -0.6
10/12/2020
7.16
 4,662,750 7.43 7.43 7.07 75,540 17,030 0.7
09/12/2020
7.43
 3,072,670 7.52 7.58 7.40 72,110 600 0.9
08/12/2020
7.52
 2,505,510 7.52 7.61 7.43 73,050 47,100 0.3
07/12/2020
7.52
 6,676,690 7.13 7.61 7.16 764,420 2,105,070 -16.6
04/12/2020
7.13
 6,723,130 6.89 7.28 7.01 71,250 2,923,276 -34.2
03/12/2020
6.89
 2,712,270 6.89 7.04 6.89 252,910 1,224,760 -11.3
02/12/2020
6.89
 3,271,900 6.86 7.10 6.86 299,480 572,680 -3.2
01/12/2020
6.86
 1,928,430 6.95 6.95 6.77 84,500 274,650 -2.2
30/11/2020
6.95
 1,456,200 6.86 7.07 6.86 22,310 105,910 -1.0
27/11/2020
6.86
 1,838,450 6.86 7.04 6.68 68,200 2,450 0.8
26/11/2020
6.86
 2,061,470 6.92 6.98 6.71 23,210 16,440 0.1
25/11/2020
6.92
 2,052,750 7.16 7.25 6.92 1,450 222,360 -2.6
24/11/2020
7.16
 3,857,650 7.07 7.22 6.86 14,290 147,390 -1.6
23/11/2020
7.07
 2,778,960 7.01 7.19 6.92 66,280 130,000 -0.8
20/11/2020
7.01
 2,727,400 7.07 7.19 6.89 66,670 200 0.8
19/11/2020
7.07
 3,312,250 7.07 7.34 6.95 79,490 171,550 -1.1
18/11/2020
7.07
 3,249,900 7.07 7.13 6.86 26,250 51,100 -0.3
17/11/2020
7.07
 4,098,250 6.68 7.13 6.71 210,270 324,000 -1.3
16/11/2020
6.68
 2,796,560 6.68 6.92 6.62 18,100 242,510 -2.6
13/11/2020
6.68
 6,181,270 6.26 6.68 6.26 72,870 235,900 -1.7
12/11/2020
6.26
 988,300 6.32 6.41 6.23 14,460 91,450 -0.8
11/11/2020
6.32
 2,185,070 6.15 6.35 6.15 72,230 0 0.8
10/11/2020
6.15
 3,246,980 6.41 6.56 6.09 27,670 77,300 -0.5
09/11/2020
6.41
 1,789,190 6.29 6.44 6.29 56,390 0 0.6
06/11/2020
6.29
 1,159,070 6.26 6.44 6.26 12,570 3,050 0.1
05/11/2020
6.26
 4,406,110 6.15 6.56 6.12 44,100 8,330 0.4
04/11/2020
6.15
 2,312,910 6.00 6.18 5.94 20,860 0 0.2
03/11/2020
6.00
 791,890 6.00 6.15 5.91 1,000 23,090 -0.2
02/11/2020
6.00
 673,420 5.78 6.12 5.73 21,080 2,810 0.2
30/10/2020
5.78
 491,510 5.59 5.81 5.59 7,220 30,760 -0.2
29/10/2020
5.59
 1,090,310 5.67 5.71 5.50 30,100 5,010 0.2
28/10/2020
5.67
 811,580 6.03 6.03 5.67 10 56,980 -0.6
27/10/2020
6.03
 795,730 6.03 6.12 5.94 8,330 31,820 -0.2
26/10/2020
6.03
 2,208,850 6.03 6.26 6.03 33,650 260 0.3
23/10/2020
6.03
 1,651,290 5.94 6.20 5.97 8,640 15,770 -0.1
22/10/2020
5.94
 484,860 5.97 5.97 5.85 0 13,680 -0.1
21/10/2020
5.97
 1,030,080 5.79 6.00 5.80 11,710 2,480 0.1
20/10/2020
5.79
 537,080 5.70 5.86 5.70 16,290 420 0.2
19/10/2020
5.70
 476,850 5.70 5.79 5.61 6,350 3,540 0.0
16/10/2020
5.70
 1,061,300 5.85 5.85 5.67 1,000 13,190 -0.1
15/10/2020
5.85
 828,110 5.85 5.91 5.73 1,990 40,640 -0.4
14/10/2020
5.85
 425,370 6.00 6.03 5.85 1,220 8,560 -0.1
13/10/2020
6.00
 757,900 5.84 6.00 5.75 19,920 9,610 0.1
12/10/2020
5.84
 794,850 6.00 6.06 5.82 0 50,810 -0.5
09/10/2020
6.00
 889,660 6.15 6.15 5.95 0 38,230 -0.4
08/10/2020
6.15
 1,649,100 5.91 6.15 5.89 1,000 67,050 -0.7
07/10/2020
5.91
 1,257,840 6.09 6.23 5.91 1,000 13,200 -0.1
06/10/2020
6.09
 1,666,620 5.81 6.09 5.71 16,840 2,000 0.1
05/10/2020
5.81
 1,840,240 5.57 5.81 5.55 35,930 0 0.3
02/10/2020
5.57
 1,087,470 5.61 5.62 5.37 2,000 28,840 -0.2
01/10/2020
5.61
 1,643,830 5.36 5.67 5.37 52,760 8,420 0.4
30/09/2020
5.36
 1,145,110 5.13 5.37 5.02 9,370 2,930 0.1
29/09/2020
5.13
 650,960 5.18 5.24 5.13 8,760 8,560 0.0
28/09/2020
5.18
 548,270 5.14 5.18 5.13 6,520 0 0.1
25/09/2020
5.14
 527,640 5.16 5.19 5.13 0 17,440 -0.2
24/09/2020
5.16
 569,780 5.25 5.25 5.09 0 22,610 -0.2

Chính sách bảo mật | Điều khoản sử dụng |