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)
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
13/03/2020
2.82
 563,980 3.03 3.03 2.82 5,000 200 0.0
12/03/2020
3.03
 280,350 3.25 3.25 3.03 10,000 250 0.1
11/03/2020
3.25
 240,160 3.34 3.46 3.17 5,000 0 0.0
10/03/2020
3.34
 121,740 3.35 3.36 3.25 100 100 0
09/03/2020
3.35
 263,120 3.60 3.60 3.35 5,000 0 0.0
06/03/2020
3.60
 409,800 3.41 3.64 3.41 106,890 0 0.7
05/03/2020
3.41
 187,400 3.41 3.46 3.38 0 0 0
04/03/2020
3.41
 77,740 3.40 3.44 3.33 0 0 0
03/03/2020
3.40
 160,080 3.32 3.40 3.32 38,000 0 0.2
02/03/2020
3.32
 121,260 3.31 3.35 3.31 1,020 0 0.0
28/02/2020
3.31
 188,890 3.39 3.39 3.31 5,000 1,960 0.0
27/02/2020
3.39
 101,310 3.36 3.41 3.34 50 7,140 -0.0
26/02/2020
3.36
 262,700 3.44 3.44 3.35 0 7,240 -0.0
25/02/2020
3.44
 184,250 3.41 3.46 3.41 5,000 5,930 -0.0
24/02/2020
3.41
 362,710 3.62 3.62 3.40 0 5,600 -0.0
21/02/2020
3.62
 215,870 3.76 3.76 3.60 5,360 10 0.0
20/02/2020
3.76
 138,630 3.76 3.81 3.76 0 7,600 -0.1
19/02/2020
3.76
 96,910 3.79 3.86 3.75 30 3,240 -0.0
18/02/2020
3.79
 281,530 3.65 3.82 3.62 0 0 0
17/02/2020
3.65
 124,700 3.60 3.68 3.62 5,780 0 0.0
14/02/2020
3.60
 228,250 3.56 3.68 3.55 12,220 0 0.1
13/02/2020
3.56
 119,150 3.56 3.58 3.52 1,030 0 0.0
12/02/2020
3.56
 233,560 3.52 3.60 3.52 1,770 4,480 -0.0
11/02/2020
3.52
 125,050 3.57 3.61 3.52 0 4,200 -0.0
10/02/2020
3.57
 153,500 3.62 3.63 3.46 0 2,620 -0.0
07/02/2020
3.62
 123,250 3.65 3.70 3.62 3,050 2,880 0.0
06/02/2020
3.65
 168,890 3.47 3.70 3.47 14,530 0 0.1
05/02/2020
3.47
 134,820 3.43 3.51 3.43 5,340 0 0.0
04/02/2020
3.43
 251,200 3.38 3.48 3.25 3,470 0 0.0
03/02/2020
3.38
 675,170 3.61 3.61 3.36 10,390 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |