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)
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
23/09/2020
5.25
 449,300 5.30 5.31 5.22 0 26,840 -0.2
22/09/2020
5.30
 636,010 5.30 5.30 5.19 6,900 4,830 0.0
21/09/2020
5.30
 1,201,360 5.23 5.34 5.13 17,720 1,000 0.1
18/09/2020
5.23
 821,460 5.24 5.33 5.22 8,170 0 0.1
17/09/2020
5.24
 1,872,310 5.12 5.28 5.08 18,590 12,390 0.1
16/09/2020
5.12
 718,020 5.13 5.14 5.09 17,360 0 0.1
15/09/2020
5.13
 883,630 5.08 5.20 5.07 74,310 0 0.6
14/09/2020
5.08
 1,732,540 4.83 5.10 4.83 23,260 16,120 0.1
11/09/2020
4.83
 572,290 4.93 4.93 4.83 0 34,220 -0.3
10/09/2020
4.93
 514,800 4.93 4.95 4.88 0 12,140 -0.1
09/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/09/2020
4.93
 952,310 4.80 4.93 4.83 49,150 0 0.4
08/09/2020
4.80
 1,781,480 4.87 4.90 4.77 1,030 21,120 -0.2
07/09/2020
4.87
 918,150 4.90 4.98 4.87 7,050 2,720 0.0
04/09/2020
4.90
 1,013,050 4.85 4.91 4.75 4,380 2,300 0.0
03/09/2020
4.85
 727,630 4.86 4.95 4.79 2,220 14,340 -0.1
01/09/2020
4.86
 503,120 4.85 4.91 4.85 19,880 9,930 0.1
31/08/2020
4.85
 1,124,810 5.01 5.01 4.85 1,670 47,480 -0.4
28/08/2020
5.01
 766,050 5.04 5.11 4.94 0 29,800 -0.3
27/08/2020
5.04
 896,450 4.94 5.04 4.92 64,850 0 0.6
26/08/2020
4.94
 908,950 5.00 5.02 4.91 5,500 700 0.0
25/08/2020
5.00
 1,160,250 4.81 5.03 4.81 39,200 8,830 0.3
24/08/2020
4.81
 1,219,210 4.85 4.90 4.79 20,790 0 0.2
21/08/2020
4.85
 762,570 4.78 4.85 4.74 2,860 4,480 -0.0
20/08/2020
4.78
 1,008,390 4.73 4.95 4.72 2,000 64,490 -0.6
19/08/2020
4.73
 1,981,640 4.42 4.73 4.42 31,390 3,510 0.2
18/08/2020
4.42
 697,140 4.35 4.43 4.29 46,720 0 0.4
17/08/2020
4.35
 720,190 4.42 4.47 4.24 1,000 23,190 -0.2
14/08/2020
4.42
 758,470 4.54 4.59 4.39 760 26,650 -0.2
13/08/2020
4.54
 742,190 4.40 4.54 4.42 55,710 1,450 0.5
12/08/2020
4.40
 814,410 4.51 4.53 4.40 1,000 45,750 -0.4
11/08/2020
4.51
 1,045,700 4.53 4.62 4.49 3,610 46,570 -0.4
10/08/2020
4.53
 1,558,240 4.52 4.68 4.53 4,870 16,270 -0.1
07/08/2020
4.52
 1,440,730 4.41 4.55 4.47 24,500 5,950 0.2
06/08/2020
4.41
 987,810 4.31 4.53 4.26 15,000 1,750 0.1
05/08/2020
4.31
 618,370 4.13 4.31 4.11 22,580 10 0.2
04/08/2020
4.13
 682,960 4.11 4.21 4.11 11,200 17,020 -0.0
03/08/2020
4.11
 553,520 4.09 4.21 4.02 20,350 0 0.2
31/07/2020
4.09
 803,290 4.04 4.22 3.89 2,930 16,330 -0.1
30/07/2020
4.04
 745,330 3.91 4.12 3.84 48,480 6,100 0.3
29/07/2020
3.91
 1,992,750 4.02 4.02 3.74 48,480 0 0.3
28/07/2020
4.02
 1,545,670 3.92 4.07 3.79 69,290 0 0.5
27/07/2020
3.92
 1,578,410 4.21 4.21 3.92 27,260 580 0.2
24/07/2020
4.21
 1,359,780 4.50 4.56 4.18 1,590 2,350 -0.0
23/07/2020
4.50
 786,390 4.55 4.73 4.50 0 26,620 -0.2
22/07/2020
4.55
 1,933,270 4.29 4.59 4.30 2,630 1,870 0.0
21/07/2020
4.29
 541,700 4.37 4.40 4.28 2,350 22,090 -0.2
20/07/2020
4.37
 539,310 4.37 4.41 4.34 600 4,750 -0.0
17/07/2020
4.37
 359,220 4.42 4.44 4.35 0 6,230 -0.1
16/07/2020
4.42
 556,480 4.35 4.42 4.27 3,660 0 0.0
15/07/2020
4.35
 661,790 4.39 4.43 4.31 380 25,190 -0.2
14/07/2020
4.39
 1,431,400 4.21 4.47 4.22 16,400 15,130 0.0
13/07/2020
4.21
 1,130,990 4.00 4.26 4.04 850 10,530 -0.1
10/07/2020
4.00
 234,250 4.04 4.05 3.96 1,330 4,410 -0.0
09/07/2020
4.04
 577,280 3.85 4.05 3.85 1,960 0 0.0
08/07/2020
3.85
 154,240 3.86 3.89 3.81 3,420 0 0.0
07/07/2020
3.86
 242,540 3.88 3.94 3.86 6,110 5,440 0.0
06/07/2020
3.88
 164,870 3.84 3.89 3.81 7,560 0 0.1
03/07/2020
3.84
 194,870 3.81 3.84 3.78 3,910 0 0.0
02/07/2020
3.81
 222,210 3.86 3.86 3.73 610 4,930 -0.0
01/07/2020
3.86
 300,970 3.68 3.86 3.66 26,190 0 0.2
30/06/2020
3.68
 422,060 3.73 3.83 3.62 1,270 12,670 -0.1
29/06/2020
3.73
 810,350 3.92 3.94 3.68 3,650 4,340 -0.0
26/06/2020
3.92
 354,390 4.04 4.08 3.84 1,270 12,670 -0.1
25/06/2020
4.04
 419,050 4.01 4.08 3.94 12,190 6,530 0.0

Chính sách bảo mật | Điều khoản sử dụng |