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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |