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)
16/07/2019
5.32
 793,100 5.32 5.39 5.27 0 0 0
15/07/2019
5.32
 2,067,630 5.15 5.39 5.15 0 0 0
12/07/2019
5.15
 623,400 5.22 5.27 5.12 0 0 0
11/07/2019
5.22
 1,499,200 5.17 5.34 5.17 0 0 0
10/07/2019
5.17
 2,185,500 5.02 5.22 5.10 0 0 0
09/07/2019
5.02
 474,780 4.95 5.02 4.93 0 0 0
08/07/2019
4.95
 555,110 5.00 5.02 4.94 0 0 0
05/07/2019
5.00
 403,500 5.05 5.07 5.00 0 0 0
04/07/2019
5.05
 1,373,550 4.93 5.12 4.93 50 7,000 -0.1
03/07/2019
4.93
 211,320 4.89 4.94 4.90 0 8,000 -0.1
02/07/2019
4.89
 391,770 4.88 4.94 4.89 0 0 0
01/07/2019
4.88
 324,990 4.88 4.95 4.87 10,000 19,330 -0.1
28/06/2019
4.88
 306,670 4.90 4.95 4.87 0 0 0
27/06/2019
4.90
 585,100 4.92 5.00 4.87 0 5,000 -0.0
26/06/2019
4.92
 582,080 5.05 5.05 4.92 0 0 0
25/06/2019
5.05
 294,990 5.02 5.07 5.00 0 0 0
24/06/2019
5.02
 656,870 5.00 5.15 5.02 10,000 1,500 0.1
21/06/2019
5.00
 811,360 4.92 5.05 4.92 500 0 0.0
20/06/2019
4.92
 431,570 4.90 5.02 4.90 0 30,000 -0.3
19/06/2019
4.90
 367,330 4.94 4.95 4.85 0 0 0
18/06/2019
4.94
 236,240 4.85 4.94 4.86 1,500 0 0.0
17/06/2019
4.85
 389,710 5.00 5.02 4.85 500 0 0.0
14/06/2019
5.00
 490,520 4.97 5.10 4.97 0 0 0
13/06/2019
4.97
 684,140 4.93 5.05 4.90 0 0 0
12/06/2019
4.93
 1,041,040 4.80 4.97 4.82 30,000 0 0.3
11/06/2019
4.80
 720,000 4.81 4.89 4.80 0 0 0
10/06/2019
4.81
 406,180 4.81 4.87 4.79 0 0 0
07/06/2019
4.81
 259,850 4.76 4.85 4.76 0 0 0
06/06/2019
4.76
 464,040 4.80 4.84 4.70 0 0 0
05/06/2019
4.80
 431,320 4.82 4.90 4.78 0 0 0
04/06/2019
4.82
 633,810 4.76 4.88 4.75 27,020 0 0.3
03/06/2019
4.76
 1,368,310 5.07 5.07 4.76 2,000 38,700 -0.4
31/05/2019
5.07
 856,340 5.12 5.17 5.07 0 0 0
30/05/2019
5.12
 507,620 5.25 5.25 5.12 0 0 0
29/05/2019
5.25
 1,856,490 4.94 5.27 4.91 0 5,600 -0.1
28/05/2019
4.94
 540,680 4.94 5.00 4.91 0 0 0
27/05/2019
4.94
 502,020 5.00 5.05 4.94 0 0 0
24/05/2019
5.00
 695,700 5.05 5.10 4.97 0 0 0
23/05/2019
5.05
 551,950 5.05 5.10 5.02 0 0 0
22/05/2019
5.05
 577,880 5.15 5.20 5.05 0 0 0
21/05/2019
5.15
 755,500 5.25 5.29 5.15 0 0 0
20/05/2019
5.25
 1,398,880 5.05 5.29 5.07 0 0 0
17/05/2019
5.05
 619,510 5.00 5.07 4.97 0 0 0
16/05/2019
5.00
 858,790 5.05 5.12 5.00 0 0 0
15/05/2019
5.05
 709,690 5.07 5.15 5.05 0 0 0
14/05/2019
5.07
 592,750 5.05 5.07 4.94 0 0 0
13/05/2019
5.05
 649,530 4.92 5.12 4.92 6,000 0 0.1
10/05/2019
4.92
 589,750 4.87 4.92 4.85 0 0 0
09/05/2019
4.87
 841,520 4.91 4.95 4.87 99,680 0 1.0
08/05/2019
4.91
 641,150 4.90 4.95 4.83 0 0 0
07/05/2019
4.90
 1,760,010 4.92 5.05 4.87 0 0 0
06/05/2019
4.92
 3,093,420 5.22 5.22 4.92 0 0 0
03/05/2019
5.22
 696,440 5.32 5.32 5.22 0 0 0
02/05/2019
5.32
 804,030 5.15 5.39 5.25 70,110 0 0.8
26/04/2019
5.15
 630,920 5.15 5.27 5.12 0 0 0
25/04/2019
5.15
 848,250 5.34 5.34 5.15 3,600 87,000 -0.9
24/04/2019
5.34
 667,390 5.22 5.37 5.27 56,590 0 0.6
23/04/2019
5.22
 735,630 5.20 5.29 5.17 3,000 0 0.0
22/04/2019
5.20
 1,454,830 5.22 5.25 5.05 78,640 0 0.8
19/04/2019
5.22
 805,820 5.44 5.47 5.22 0 4,000 -0.0
18/04/2019
5.44
 2,688,820 5.57 5.57 5.20 0 5,000 -0.1
17/04/2019
5.57
 5,021,170 5.96 5.99 5.57 0 10,000 -0.1
16/04/2019
5.96
 1,666,310 6.06 6.06 5.89 1,000 0 0.0
12/04/2019
6.06
 1,390,010 5.94 6.09 5.91 4,120 0 0.1
11/04/2019
5.94
 1,776,120 5.89 6.11 5.89 15,880 4,000 0.1
10/04/2019
5.89
 1,569,610 5.84 5.99 5.76 87,000 0 1.0
09/04/2019
5.84
 2,654,910 5.94 6.06 5.84 20,000 92,000 -0.9
08/04/2019
5.94
 2,218,680 5.86 6.04 5.84 10,000 355,210 -4.1
05/04/2019
5.86
 2,010,960 5.91 6.19 5.86 8,000 200,000 -2.3
04/04/2019
5.91
 4,080,240 5.54 5.91 5.54 346,790 0 4.1
03/04/2019
5.54
 1,148,740 5.42 5.62 5.37 0 0 0
02/04/2019
5.42
 1,435,700 5.57 5.64 5.42 0 24,000 -0.3
01/04/2019
5.57
 1,242,440 5.44 5.64 5.44 94,050 0 1.1
29/03/2019
5.44
 786,920 5.52 5.62 5.44 0 0 0
28/03/2019
5.52
 1,771,860 5.34 5.64 5.34 0 0 0
27/03/2019
5.34
 1,141,790 5.34 5.49 5.29 0 0 0
26/03/2019
5.34
 736,710 5.20 5.34 5.20 0 0 0
25/03/2019
5.20
 1,356,600 5.44 5.44 5.17 0 18,000 -0.2
22/03/2019
5.44
 1,482,710 5.57 5.64 5.29 0 2,000 -0.0
21/03/2019
5.57
 1,914,310 5.72 5.81 5.54 6,500 3,000 0.0
20/03/2019
5.72
 2,983,020 5.57 5.74 5.52 17,700 450 0.2
19/03/2019
5.57
 1,720,410 5.52 5.84 5.52 2,000 0 0.0
18/03/2019
5.52
 2,174,440 5.17 5.52 5.07 3,000 0 0.0
15/03/2019
5.17
 1,193,270 5.25 5.32 5.05 0 0 0
14/03/2019
5.25
 978,330 5.10 5.27 5.05 0 0 0
13/03/2019
5.10
 1,873,730 5.34 5.39 5.10 0 0 0
12/03/2019
5.34
 2,082,900 5.34 5.44 5.29 0 260,000 -2.8
11/03/2019
5.34
 1,237,320 5.22 5.37 5.20 0 300,000 -3.2
08/03/2019
5.22
 1,341,190 5.25 5.39 5.10 0 100,000 -1.1
07/03/2019
5.25
 2,308,920 5.32 5.54 5.25 0 582,000 -6.4
06/03/2019
5.32
 2,805,520 5.07 5.34 5.07 0 170,910 -1.8
05/03/2019
5.07
 1,300,640 5.17 5.20 5.02 0 50,000 -0.5
04/03/2019
5.17
 2,411,600 5.05 5.34 5.07 0 147,000 -1.5
01/03/2019
5.05
 2,459,520 4.78 5.10 4.74 0 350,000 -3.5
28/02/2019
4.78
 905,060 4.87 4.87 4.75 0 0 0
27/02/2019
4.87
 933,280 4.87 5.00 4.83 0 102,090 -1.0
26/02/2019
4.87
 4,697,220 4.55 4.87 4.60 0 0 0
25/02/2019
4.55
 620,700 4.45 4.63 4.47 0 0 0
22/02/2019
4.45
 341,580 4.48 4.50 4.45 0 0 0
21/02/2019
4.48
 265,180 4.43 4.50 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |