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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |