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% 49,145,200 -164,600 -1.6
10.05
10.65
10.05
2 tháng
(2025-12-01) 		-0.05 -0.50% 98,746,800 -5,800 -0.2
10.05
11.20
10.05
3 tháng
(2025-10-30) 		-0.50 -4.74% 129,663,700 -35,800 -0.5
10.05
11.20
10.05
6 tháng
(2025-08-01) 		0.28 2.90% 493,927,300 -2,258,000 -33.1
9.72
12.85
10.05
12 tháng
(2025-02-03) 		0.24 2.41% 827,960,000 -914,746 -20.5
7.47
12.85
10.05
24 tháng
(2024-02-15) 		-1.77 -14.94% 1,549,261,500 -2,596,875 -42.7
7.47
12.85
10.05
36 tháng
(2023-02-13) 		1.30 14.80% 3,508,946,000 -3,769,228 -55.8
7.47
13.29
10.05
60 tháng
(2021-02-23) 		0.68 7.29% 5,982,532,000 -4,449,024 -98.1
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)
09/04/2021
9.16
 1,770,800 9.25 9.25 9.16 0 2,800 -0.0
08/04/2021
9.25
 3,218,500 9.04 9.34 9.04 22,600 7,500 0.2
07/04/2021
9.04
 2,706,400 9.01 9.07 8.80 0 9,200 -0.1
06/04/2021
9.01
 3,274,000 9.13 9.13 8.95 0 4,600 -0.1
05/04/2021
9.13
 3,477,100 9.16 9.34 9.13 0 8,900 -0.1
02/04/2021
9.16
 2,449,900 9.25 9.43 9.10 19,400 1,800 0.3
01/04/2021
9.25
 2,646,200 9.13 9.31 9.16 7,700 296,700 -4.5
31/03/2021
9.13
 3,138,700 9.07 9.31 9.01 0 100 -0.0
30/03/2021
9.07
 2,451,900 9.10 9.19 8.98 0 27,300 -0.4
29/03/2021
9.10
 2,956,500 8.71 9.13 8.71 19,900 13,200 0.1
26/03/2021
8.71
 3,209,900 8.83 8.95 8.29 3,000 3,100 -0.0
25/03/2021
8.83
 2,770,400 8.89 9.07 8.80 28,100 4,700 0.4
24/03/2021
8.89
 3,955,800 9.19 9.19 8.83 400 0 0.0
23/03/2021
9.19
 3,074,100 9.40 9.40 9.13 17,500 14,000 0.1
22/03/2021
9.40
 2,320,100 9.52 9.55 9.31 3,200 38,300 -0.6
19/03/2021
9.52
 7,670,100 9.25 9.70 8.98 5,000 96,200 -1.4
18/03/2021
9.25
 3,940,800 9.34 9.49 9.19 11,300 87,300 -1.2
17/03/2021
9.34
 6,708,900 9.49 9.49 9.22 32,900 17,000 0.3
16/03/2021
9.49
 8,351,100 9.72 9.72 9.25 17,000 99,900 -1.3
15/03/2021
9.72
 5,735,800 9.93 9.99 9.58 1,800 124,200 -2.0
12/03/2021
9.93
 6,108,700 9.81 10.11 9.84 28,000 4,100 0.4
11/03/2021
9.81
 4,199,900 9.78 9.96 9.72 0 97,400 -1.6
10/03/2021
9.78
 4,778,300 9.81 9.96 9.70 6,300 29,200 -0.4
09/03/2021
9.81
 6,708,800 9.67 9.99 9.43 48,400 11,700 0.6
08/03/2021
9.67
 5,672,000 9.67 9.90 9.61 82,300 75,800 0.1
05/03/2021
9.67
 4,312,100 9.75 9.75 9.25 62,100 54,100 0.2
04/03/2021
9.75
 7,874,700 10.14 10.14 9.46 35,100 11,500 0.4
03/03/2021
10.14
 4,709,600 10.14 10.20 9.90 96,300 0 1.6
02/03/2021
10.14
 4,575,400 10.08 10.44 10.02 13,800 694,900 -11.6
01/03/2021
10.08
 10,133,400 9.43 10.08 9.55 138,700 12,000 2.1
26/02/2021
9.43
 6,555,600 9.01 9.52 8.74 136,700 565,600 -6.9
25/02/2021
9.01
 4,260,700 9.07 9.25 8.95 80,200 21,000 0.9
24/02/2021
9.07
 5,521,600 9.37 9.52 8.95 10,700 172,500 -2.5
23/02/2021
9.37
 3,627,800 9.43 9.52 9.25 35,300 870,000 -13.1
22/02/2021
9.43
 7,573,700 9.22 9.75 9.19 5,700 152,200 -2.3
19/02/2021
9.22
 6,061,600 8.98 9.43 8.92 30,600 108,700 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |