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)
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
05/05/2020
2.83
 290,200 2.88 2.88 2.72 0 0 0
04/05/2020
2.88
 799,730 3.09 3.09 2.88 780 141,450 -0.8
29/04/2020
3.09
 520,060 3.01 3.15 2.98 1,000 43,820 -0.2
28/04/2020
3.01
 318,870 3.01 3.03 2.93 5,000 0 0.0
27/04/2020
3.01
 289,990 3.03 3.06 2.98 5,000 0 0.0
24/04/2020
3.03
 266,120 3.03 3.06 2.94 5,000 0 0.0
23/04/2020
3.03
 622,120 2.96 3.14 2.98 0 0 0
22/04/2020
2.96
 590,470 2.77 2.96 2.72 0 0 0
21/04/2020
2.77
 733,120 2.90 3.04 2.72 5,000 0 0.0
20/04/2020
2.90
 1,013,370 2.90 3.08 2.90 0 0 0
17/04/2020
2.90
 497,010 2.72 2.90 2.74 0 0 0
16/04/2020
2.72
 405,020 2.67 2.85 2.67 0 19,730 -0.1
15/04/2020
2.67
 543,360 2.50 2.67 2.50 1,830 0 0.0
14/04/2020
2.50
 211,030 2.50 2.51 2.46 11,200 0 0.1
13/04/2020
2.50
 365,370 2.45 2.50 2.45 19,730 0 0.1
10/04/2020
2.45
 336,920 2.51 2.52 2.44 0 0 0
09/04/2020
2.51
 548,710 2.43 2.58 2.40 0 0 0
08/04/2020
2.43
 338,340 2.43 2.45 2.34 0 0 0
07/04/2020
2.43
 517,520 2.40 2.57 2.39 0 0 0
06/04/2020
2.40
 821,150 2.25 2.40 2.33 0 0 0
03/04/2020
2.25
 429,810 2.10 2.25 2.22 0 0 0
01/04/2020
2.10
 273,010 1.97 2.10 1.93 0 0 0
31/03/2020
1.97
 447,920 2.11 2.13 1.97 0 0 0
30/03/2020
2.11
 599,440 2.26 2.26 2.11 0 0 0
27/03/2020
2.26
 287,240 2.30 2.32 2.25 0 0 0
26/03/2020
2.30
 229,160 2.30 2.35 2.29 0 0 0
25/03/2020
2.30
 355,180 2.26 2.36 2.26 5,000 0 0.0
24/03/2020
2.26
 596,430 2.41 2.41 2.24 5,000 0 0.0
23/03/2020
2.41
 236,420 2.58 2.58 2.41 5,000 0 0.0
20/03/2020
2.58
 288,290 2.69 2.72 2.58 0 0 0
19/03/2020
2.69
 276,040 2.77 2.77 2.66 0 130 -0.0
18/03/2020
2.77
 170,410 2.77 2.84 2.75 0 0 0
17/03/2020
2.77
 264,180 2.77 2.78 2.62 0 0 0
16/03/2020
2.77
 418,510 2.82 2.90 2.77 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |