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)
27/08/2019
4.49
 543,570 4.48 4.55 4.46 5,000 0 0.0
26/08/2019
4.48
 583,650 4.56 4.56 4.46 0 0 0
23/08/2019
4.56
 561,830 4.61 4.65 4.56 500 0 0.0
22/08/2019
4.61
 500,140 4.64 4.68 4.61 0 0 0
21/08/2019
4.64
 329,250 4.65 4.71 4.64 0 0 0
20/08/2019
4.65
 418,920 4.60 4.70 4.61 0 0 0
19/08/2019
4.60
 333,500 4.60 4.65 4.56 0 0 0
16/08/2019
4.60
 509,220 4.65 4.69 4.56 0 0 0
15/08/2019
4.65
 1,400,640 4.79 4.79 4.55 0 0 0
14/08/2019
4.79
 367,330 4.77 4.84 4.77 0 0 0
13/08/2019
4.77
 691,010 4.75 4.83 4.75 0 0 0
12/08/2019
4.75
 963,820 4.85 4.90 4.65 0 0 0
09/08/2019
4.85
 964,360 4.83 5.02 4.80 0 6,830 -0.1
08/08/2019
4.83
 619,280 4.83 4.87 4.77 0 0 0
07/08/2019
4.83
 363,740 4.83 4.90 4.82 300 23,170 -0.2
06/08/2019
4.83
 902,520 4.90 4.90 4.82 0 200 -0.0
05/08/2019
4.90
 1,021,310 4.92 4.97 4.87 12,740 0 0.1
02/08/2019
4.92
 542,700 4.92 5.02 4.86 0 0 0
01/08/2019
4.92
 919,520 4.85 4.97 4.85 15,980 10,350 0.1
31/07/2019
4.85
 1,060,260 4.80 4.89 4.80 11,000 5,900 0.1
30/07/2019
4.80
 1,827,550 5.05 5.07 4.71 0 0 0
29/07/2019
5.05
 623,650 5.15 5.20 5.02 0 0 0
26/07/2019
5.15
 933,610 5.15 5.25 5.15 0 3,800 -0.0
25/07/2019
5.15
 1,046,200 5.12 5.22 5.10 0 0 0
24/07/2019
5.12
 767,050 5.17 5.25 5.12 1,000 0 0.0
23/07/2019
5.17
 547,190 5.15 5.25 5.10 0 0 0
22/07/2019
5.15
 691,000 5.25 5.29 5.15 0 0 0
19/07/2019
5.25
 1,146,610 5.25 5.34 5.20 0 0 0
18/07/2019
5.25
 497,610 5.25 5.25 5.17 0 0 0
17/07/2019
5.25
 621,930 5.32 5.34 5.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |