CTCP Licogi 16 (lcg)

9.98
0.13
(1.32%)
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
(2026-02-23) 		-0.61 -5.78% 54,420,800 1,490,700 15.4
9.16
10.60
9.85
2 tháng
(2026-01-19) 		-0.66 -6.23% 100,716,400 885,700 9.0
9.16
10.65
9.85
3 tháng
(2025-12-18) 		-1.06 -9.64% 144,861,700 1,004,600 10.2
9.16
11
9.85
6 tháng
(2025-09-19) 		-1.46 -12.82% 330,453,500 978,100 11.9
9.16
12.38
9.85
12 tháng
(2025-03-24) 		0.22 2.27% 801,326,500 710,999 -3.5
7.47
12.85
9.85
24 tháng
(2024-03-28) 		-2.28 -18.63% 1,380,054,900 -1,664,677 -36.0
7.47
12.85
9.85
36 tháng
(2023-04-03) 		-0.96 -8.82% 3,211,964,200 -2,095,239 -42.5
7.47
13.29
9.85
60 tháng
(2021-04-13) 		1.05 11.82% 5,904,171,900 -628,324 -44.5
3.86
19.48
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |