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)
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
24/06/2020
4.01
 521,960 4.16 4.18 4.01 9,430 12,360 -0.0
23/06/2020
4.16
 625,330 4.16 4.18 4.00 6,070 7,160 -0.0
22/06/2020
4.16
 826,160 4.10 4.26 4.12 0 34,930 -0.3
19/06/2020
4.10
 754,820 3.84 4.10 3.84 55,460 0 0.4
18/06/2020
3.84
 434,870 3.89 3.91 3.84 14,390 910 0.1
17/06/2020
3.89
 458,960 3.94 4.00 3.89 13,300 11,850 0.0
16/06/2020
3.94
 654,160 3.90 4.02 3.90 1,000 3,930 -0.0
15/06/2020
3.90
 799,280 4.04 4.26 3.84 0 10,690 -0.1
12/06/2020
4.04
 856,410 3.89 4.05 3.74 28,630 1,260 0.2
11/06/2020
3.89
 1,869,290 4.16 4.42 3.89 9,920 800 0.1
10/06/2020
4.16
 1,001,910 4.22 4.26 4.11 8,320 2,600 0.0
09/06/2020
4.22
 791,790 4.30 4.31 4.20 3,830 0 0.0
08/06/2020
4.30
 807,000 4.22 4.36 4.26 10 3,610 -0.0
05/06/2020
4.22
 833,360 4.27 4.31 4.16 3,290 2,320 0.0
04/06/2020
4.27
 947,000 4.11 4.36 4.16 110 31,500 -0.2
03/06/2020
4.11
 493,480 4.05 4.13 4.02 3,610 46,900 -0.3
02/06/2020
4.05
 1,505,600 3.97 4.21 4.00 0 121,390 -0.9
01/06/2020
3.97
 1,061,090 3.71 3.97 3.73 1,380 0 0.0
29/05/2020
3.71
 476,230 3.73 3.76 3.65 1,900 0 0.0
28/05/2020
3.73
 639,230 3.64 3.75 3.61 8,260 9,630 -0.0
27/05/2020
3.64
 976,790 3.69 3.81 3.62 0 0 0
26/05/2020
3.69
 736,230 3.52 3.70 3.48 0 0 0
25/05/2020
3.52
 570,090 3.36 3.57 3.36 12,760 0 0.1
22/05/2020
3.36
 573,300 3.44 3.46 3.36 0 0 0
21/05/2020
3.44
 1,361,830 3.29 3.49 3.33 0 0 0
20/05/2020
3.29
 374,820 3.28 3.33 3.25 110 0 0.0
19/05/2020
3.28
 663,500 3.29 3.38 3.20 0 900 -0.0
18/05/2020
3.29
 447,930 3.33 3.35 3.25 15,000 0 0.1
15/05/2020
3.33
 646,220 3.29 3.41 3.28 0 0 0
14/05/2020
3.29
 1,131,240 3.09 3.31 3.04 0 0 0
13/05/2020
3.09
 701,040 3.04 3.12 2.96 0 0 0
12/05/2020
3.04
 406,930 3.06 3.07 2.93 0 0 0
11/05/2020
3.06
 507,880 2.96 3.09 2.96 0 0 0
08/05/2020
2.96
 556,060 2.98 3.08 2.93 38,260 0 0.2
07/05/2020
2.98
 513,020 2.81 2.98 2.74 0 0 0
06/05/2020
2.81
 625,240 2.83 2.87 2.66 0 160,590 -0.8

Chính sách bảo mật | Điều khoản sử dụng |