CTCP Licogi 16 (lcg)

8.55
-0.02
(-0.23%)
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
(2026-05-20) 		0.02 0.22% 22,294,900 -171,200 0
8.55
9.37
8.55
2 tháng
(2026-04-20) 		-0.83 -8.22% 51,883,000 -2,941,644 0
8.55
10.15
8.55
3 tháng
(2026-03-23) 		0.19 2.09% 92,576,100 -1,930,644 -5.3
8.55
10.35
8.55
6 tháng
(2025-12-22) 		-1.48 -13.77% 236,310,900 -943,944 5.0
8.55
10.75
8.55
12 tháng
(2025-06-24) 		0.52 5.97% 779,576,800 -1,066,444 -8.0
8.55
12.85
8.55
24 tháng
(2024-07-01) 		-0.81 -8% 1,238,993,200 -1,965,071 -16.7
7.47
12.85
8.55
36 tháng
(2023-07-05) 		-2.77 -22.99% 2,760,841,600 -4,141,619 -48.8
7.47
13.29
8.55
60 tháng
(2021-07-15) 		1.77 23.52% 5,834,110,800 -5,188,268 -81.2
3.86
19.48
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
3.61
 348,480 3.85 3.88 3.61 1,500 270 0.0
30/01/2020
3.85
 150,050 4.00 4.00 3.84 1,000 5,350 -0.0
22/01/2020
4.00
 110,550 4.00 4.03 3.94 0 0 0
21/01/2020
4.00
 137,080 3.95 4.04 3.95 200 10 0.0
20/01/2020
3.95
 159,510 3.88 4.00 3.89 5,340 530 0.0
17/01/2020
3.88
 220,340 3.88 4.00 3.83 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |