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)
20/02/2019
4.43
 117,270 4.45 4.45 4.40 0 0 0
19/02/2019
4.45
 369,330 4.43 4.50 4.43 0 0 0
18/02/2019
4.43
 342,750 4.45 4.45 4.43 200 0 0.0
15/02/2019
4.45
 593,270 4.50 4.55 4.45 0 0 0
14/02/2019
4.50
 504,820 4.45 4.55 4.39 0 0 0
13/02/2019
4.45
 192,470 4.43 4.47 4.38 0 0 0
12/02/2019
4.43
 457,310 4.54 4.55 4.42 0 4,500 -0.0
11/02/2019
4.54
 527,290 4.45 4.58 4.45 200 0 0.0
01/02/2019
4.45
 128,770 4.55 4.55 4.45 0 0 0
31/01/2019
4.55
 620,660 4.55 4.73 4.55 0 0 0
30/01/2019
4.55
 142,530 4.45 4.59 4.40 3,700 0 0.0
29/01/2019
4.45
 51,680 4.45 4.45 4.35 0 0 0
28/01/2019
4.45
 145,740 4.43 4.48 4.31 0 0 0
25/01/2019
4.43
 76,040 4.45 4.55 4.42 0 0 0
24/01/2019
4.45
 149,740 4.45 4.50 4.38 0 0 0
23/01/2019
4.45
 91,430 4.31 4.54 4.36 0 0 0
22/01/2019
4.31
 220,330 4.56 4.56 4.31 0 0 0
21/01/2019
4.56
 326,520 4.55 4.65 4.50 1,500 0 0.0
18/01/2019
4.55
 505,820 4.32 4.59 4.21 0 0 0
17/01/2019
4.32
 237,870 4.08 4.36 3.97 0 0 0
16/01/2019
4.08
 11,140 4.06 4.08 4.03 0 0 0
15/01/2019
4.06
 51,290 3.98 4.08 3.98 0 0 0
14/01/2019
3.98
 42,050 4.07 4.07 3.97 0 0 0
11/01/2019
4.07
 41,590 4.07 4.11 4.04 0 0 0
10/01/2019
4.07
 84,670 4.01 4.08 3.98 0 0 0
09/01/2019
4.01
 25,980 4.01 4.06 3.96 0 0 0
08/01/2019
4.01
 56,810 3.93 4.01 3.93 0 0 0
07/01/2019
3.93
 30,520 3.95 3.96 3.91 0 0 0
04/01/2019
3.95
 132,580 3.92 3.95 3.76 0 49,110 -0.4
03/01/2019
3.92
 99,720 3.92 3.95 3.81 0 48,190 -0.4
02/01/2019
3.92
 51,100 3.95 4.11 3.91 0 0 0
28/12/2018
3.95
 34,320 3.95 3.95 3.91 0 0 0
27/12/2018
3.95
 200,320 3.95 4.10 3.82 0 0 0
26/12/2018
3.95
 36,630 3.95 3.96 3.81 0 0 0
25/12/2018
3.95
 293,890 3.91 3.95 3.64 0 0 0
24/12/2018
3.91
 39,730 3.96 4.01 3.90 0 0 0
21/12/2018
3.96
 62,880 4.08 4.08 3.94 0 1,350 -0.0
20/12/2018
4.08
 230,880 4.11 4.16 3.91 0 101,700 -0.8
19/12/2018
4.11
 138,340 4.20 4.20 4.08 0 0 0
18/12/2018
4.20
 201,570 4.21 4.21 4.05 0 0 0
17/12/2018
4.21
 43,510 4.23 4.25 4.21 0 0 0
14/12/2018
4.23
 73,880 4.25 4.25 4.18 0 0 0
13/12/2018
4.25
 62,110 4.25 4.26 4.21 0 0 0
12/12/2018
4.25
 40,500 4.26 4.26 4.16 0 0 0
11/12/2018
4.26
 87,010 4.31 4.31 4.01 0 0 0
10/12/2018
4.31
 34,670 4.35 4.35 4.31 0 0 0
07/12/2018
4.35
 73,620 4.34 4.35 4.28 0 0 0
06/12/2018
4.34
 21,590 4.35 4.35 4.26 0 0 0
05/12/2018
4.35
 32,930 4.33 4.35 4.24 0 0 0
04/12/2018
4.33
 51,450 4.28 4.33 4.26 0 0 0
03/12/2018
4.28
 58,940 4.26 4.30 4.22 0 0 0
30/11/2018
4.26
 59,770 4.25 4.26 4.21 0 0 0
29/11/2018
4.25
 17,520 4.25 4.26 4.22 0 0 0
28/11/2018
4.25
 15,220 4.28 4.28 4.21 0 0 0
27/11/2018
4.28
 57,170 4.21 4.28 4.21 0 0 0
26/11/2018
4.21
 30,520 4.25 4.25 4.21 0 0 0
23/11/2018
4.25
 32,620 4.21 4.25 4.21 0 0 0
22/11/2018
4.21
 20,210 4.23 4.27 4.21 0 0 0
21/11/2018
4.23
 80,690 4.28 4.28 4.21 0 0 0
20/11/2018
4.28
 119,020 4.28 4.28 4.16 0 95,350 -0.8
19/11/2018
4.28
 36,080 4.26 4.28 4.21 0 440 -0.0
16/11/2018
4.26
 21,550 4.23 4.26 4.22 0 0 0
15/11/2018
4.23
 70,280 4.21 4.27 4.21 0 0 0
14/11/2018
4.21
 115,690 4.26 4.28 4.21 0 22,620 -0.2
13/11/2018
4.26
 83,720 4.28 4.28 4.21 0 0 0
12/11/2018
4.28
 52,810 4.28 4.28 4.14 0 2,200 -0.0
09/11/2018
4.28
 73,140 4.27 4.30 4.23 0 38,760 -0.3
08/11/2018
4.27
 65,990 4.28 4.35 4.27 0 49,550 -0.4
07/11/2018
4.28
 88,020 4.40 4.40 4.26 0 9,900 -0.1
06/11/2018
4.40
 76,430 4.35 4.40 4.31 0 0 0
05/11/2018
4.35
 33,240 4.26 4.35 4.26 0 0 0
02/11/2018
4.26
 177,110 4.24 4.33 4.18 0 101,750 -0.9
01/11/2018
4.24
 100,260 4.31 4.35 4.24 0 0 0
31/10/2018
4.31
 90,530 4.31 4.35 4.30 0 0 0
30/10/2018
4.31
 45,030 4.35 4.39 4.31 0 0 0
29/10/2018
4.35
 80,740 4.31 4.38 4.27 0 0 0
26/10/2018
4.31
 175,800 4.35 4.40 4.31 0 0 0
25/10/2018
4.35
 447,690 4.45 4.45 4.14 0 0 0
24/10/2018
4.45
 77,790 4.50 4.50 4.41 0 0 0
23/10/2018
4.50
 134,210 4.46 4.50 4.38 0 0 0
22/10/2018
4.46
 224,320 4.63 4.63 4.45 0 85,700 -0.8
19/10/2018
4.63
 69,140 4.63 4.65 4.55 0 0 0
18/10/2018
4.63
 58,450 4.78 4.79 4.63 0 0 0
17/10/2018
4.78
 603,460 4.69 4.90 4.70 0 0 0
16/10/2018
4.69
 92,050 4.53 4.70 4.58 0 0 0
15/10/2018
4.53
 262,080 4.47 4.60 4.47 0 0 0
12/10/2018
4.47
 368,480 4.30 4.59 4.30 0 0 0
11/10/2018
4.30
 403,710 4.62 4.62 4.30 0 170 -0.0
10/10/2018
4.62
 342,070 4.63 4.65 4.58 0 0 0
09/10/2018
4.63
 345,350 4.66 4.68 4.62 0 0 0
08/10/2018
4.66
 450,120 4.68 4.70 4.63 0 0 0
05/10/2018
4.68
 510,450 4.73 4.79 4.68 0 0 0
04/10/2018
4.73
 548,570 4.65 4.85 4.62 0 0 0
03/10/2018
4.65
 150,570 4.65 4.67 4.63 0 0 0
02/10/2018
4.65
 493,960 4.61 4.70 4.60 0 73,750 -0.7
01/10/2018
4.61
 188,830 4.67 4.70 4.60 0 0 0
28/09/2018
4.67
 474,280 4.58 4.72 4.58 0 0 0
27/09/2018
4.58
 325,610 4.56 4.60 4.55 0 0 0
26/09/2018
4.56
 98,980 4.56 4.60 4.54 0 0 0
25/09/2018
4.56
 229,520 4.56 4.63 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |