CTCP Licogi 16 (lcg)

12.20
0.10
(0.83%)
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
(2024-04-19) 		0.80 7.08% 51,494,000 -225,729 -3.3
11.20
12.10
12.10
2 tháng
(2024-03-19) 		-1.25 -9.36% 207,297,400 -673,529 -10.5
11.20
14.15
12.10
3 tháng
(2024-02-19) 		-1 -7.63% 392,116,900 -1,049,427 -14.6
11.20
14.15
12.10
6 tháng
(2023-11-20) 		0 0% 655,560,800 301,873 2.3
11.20
14.15
12.10
12 tháng
(2023-05-24) 		-1.25 -9.36% 1,723,638,700 -2,027,627 -30.5
9.58
14.90
12.10
24 tháng
(2022-05-30) 		-0.90 -6.93% 3,186,948,900 113,124 -3.4
4.33
14.90
12.10
36 tháng
(2021-06-03) 		2.84 30.65% 4,597,865,700 -1,954,776 -50.1
4.33
21.84
12.10
60 tháng
(2019-06-14) 		6.47 114.95% 5,385,614,530 -29,671,694 -460.2
2.21
21.84
12.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12
-0.05
 4,009,100 12.05 12.15 11.90 205,200 1,800 2.5
#102 14/12/2023
12.05
-0.25
 3,817,100 12.30 12.50 12.05 4,400 0 0.1
#103 13/12/2023
12.30
0
 6,281,500 12.30 12.70 12.25 1,000 0 0.0
#104 12/12/2023
12.30
-0.05
 2,310,800 12.35 12.45 12.30 4,000 400 0.0
#105 11/12/2023
12.35
0
 3,036,000 12.35 12.45 12.20 1,000 0 0.0
#106 08/12/2023
12.35
0
 3,844,000 12.35 12.50 12.20 26,000 6,500 0.2
#107 07/12/2023
12.35
-0.30
 8,995,800 12.65 12.70 12.10 6,000 108,300 -1.3
#108 06/12/2023
12.65
0.15
 4,807,400 12.50 12.80 12.50 0 2,000 -0.0
#109 05/12/2023
12.50
0
 6,466,500 12.50 12.65 12.45 30,000 33,800 -0.0
#110 04/12/2023
12.50
0.55
 11,238,700 11.95 12.65 12.10 95,200 76,300 0.2
#111 01/12/2023
11.95
0.15
 2,830,700 11.80 12 11.75 30,700 46,200 -0.2
#112 30/11/2023
11.80
-0.20
 4,772,800 12 12.20 11.80 0 44,300 -0.5
#113 29/11/2023
12
0.10
 2,549,600 11.90 12.05 11.85 0 0 0
#114 28/11/2023
11.90
0.20
 3,851,700 11.70 12.05 11.75 43,600 19,800 0.3
#115 27/11/2023
11.70
-0.15
 2,287,200 11.85 12 11.70 10,800 0 0.1
#116 24/11/2023
11.85
-0.05
 7,581,900 11.90 12.10 11.40 9,700 2,400 0.1
#117 23/11/2023
11.90
-0.55
 6,437,800 12.45 12.65 11.90 68,700 46,500 0.2
#118 22/11/2023
12.45
0.15
 5,524,300 12.30 12.70 12.35 0 32,300 -0.4
#119 21/11/2023
12.30
0.20
 4,827,200 12.10 12.40 12.15 32,900 137,400 -1.3
#120 20/11/2023
12.10
0.05
 4,390,100 12.05 12.10 11.70 41,200 0 0.5
#121 17/11/2023
12.05
-0.05
 9,610,100 12.10 12.60 12 0 2,600 -0.0
#122 16/11/2023
12.10
0.25
 3,957,900 11.85 12.10 11.75 0 0 0
#123 15/11/2023
11.85
-0.05
 4,975,200 11.90 12.25 11.85 0 120,600 -1.4
#124 14/11/2023
11.90
0.10
 3,905,000 11.80 12.10 11.80 0 55,000 -0.7
#125 13/11/2023
11.80
-0.05
 4,710,400 11.85 12.10 11.65 50,000 39,500 0.1
#126 10/11/2023
11.85
-0.15
 6,966,100 12 12.25 11.75 60,300 14,600 0.5
#127 09/11/2023
12
-0.05
 7,197,600 12.05 12.40 11.95 141,000 332,700 -2.4
#128 08/11/2023
12.05
0.75
 7,782,900 11.30 12.05 11.25 69,800 177,900 -1.3
#129 07/11/2023
11.30
0
 4,467,600 11.30 11.60 11.10 90,900 139,300 -0.6
#130 06/11/2023
11.30
0.15
 3,974,800 11.15 11.30 10.90 85,900 335,800 -2.8
#131 03/11/2023
11.15
0.50
 6,905,200 10.65 11.30 10.70 175,100 189,100 -0.1
#132 02/11/2023
10.65
0.66
 3,679,200 9.99 10.65 10.05 83,100 0 0.9
#133 01/11/2023
9.99
0.41
 4,511,400 9.58 9.99 9.01 529,400 0 5.0
#134 31/10/2023
9.58
-0.62
 5,280,200 10.20 10.40 9.50 245,500 4,000 2.4
#135 30/10/2023
10.20
-0.70
 2,036,600 10.90 11 10.20 9,200 18,700 -0.1
#136 27/10/2023
10.90
0.25
 3,698,400 10.65 11 10.40 0 1,300 -0.0
#137 26/10/2023
10.65
-0.75
 7,472,800 11.40 11.40 10.65 6,000 116,800 -1.2
#138 25/10/2023
11.40
0.10
 3,376,300 11.30 11.60 11.30 40,700 204,000 -1.9
#139 24/10/2023
11.30
0.20
 2,425,200 11.10 11.40 11 11,300 5,000 0.1
#140 23/10/2023
11.10
-0.10
 3,565,800 11.20 11.45 11.05 2,700 3,000 -0.0
#141 20/10/2023
11.20
0.70
 4,813,900 10.50 11.20 10.45 148,200 8,300 1.5
#142 19/10/2023
10.50
-0.70
 5,478,100 11.20 11.25 10.50 169,700 1,000 1.8
#143 18/10/2023
11.20
-0.80
 10,366,800 12 12.20 11.20 9,200 45,200 -0.4
#144 17/10/2023
12
-0.85
 4,745,700 12.85 12.95 12 82,100 0 1.0
#145 16/10/2023
12.85
-0.15
 4,303,800 13 13.15 12.80 2,000 34,600 -0.4
#146 13/10/2023
13
-0.10
 5,501,700 13.10 13.10 12.75 95,200 0 1.2
#147 12/10/2023
13.10
0
 4,932,200 13.10 13.30 13 0 31,700 -0.4
#148 11/10/2023
13.10
0.40
 5,906,800 12.70 13.10 12.70 34,600 9,600 0.3
#149 10/10/2023
12.70
-0.10
 6,668,800 12.80 13.15 12.70 0 115,500 -1.5
#150 09/10/2023
12.80
0
 5,364,100 12.80 12.95 12.70 0 13,500 -0.2
#151 06/10/2023
12.80
0.20
 6,183,200 12.60 12.85 12.55 155,800 0 2.0
#152 05/10/2023
12.60
0
 8,783,200 12.60 12.90 12.60 4,000 400 0.0
#153 04/10/2023
12.60
0.30
 6,764,200 12.30 12.80 12.20 13,500 0 0.2
#154 03/10/2023
12.30
-0.20
 11,255,600 12.50 13 12.10 0 9,600 -0.1
#155 02/10/2023
12.50
0.35
 6,977,700 12.15 12.75 12.20 3,400 16,700 -0.2
#156 29/09/2023
12.15
0.05
 4,395,800 12.10 12.60 12.10 800 243,900 -3.0
#157 28/09/2023
12.10
-0.30
 3,835,200 12.40 12.40 11.90 0 2,000 -0.0
#158 27/09/2023
12.40
0.30
 9,658,600 12.10 12.40 11.50 21,800 63,700 -0.5
#159 26/09/2023
12.10
-0.90
 9,667,800 13 13.10 12.10 254,000 64,100 2.4
#160 25/09/2023
13
-0.95
 11,000,800 13.95 14.20 13 1,200 309,300 -4.2
#161 22/09/2023
13.95
-0.80
 12,170,000 14.75 14.75 13.85 40,200 308,000 -3.8
#162 21/09/2023
14.75
0.15
 17,577,800 14.60 15.45 14.70 1,000 44,100 -0.6
#163 20/09/2023
14.60
0.40
 7,856,500 14.20 14.60 14.10 83,200 6,100 1.1
#164 19/09/2023
14.20
0.20
 10,548,800 14 14.40 13.80 339,900 12,700 4.7
#165 18/09/2023
14
-0.30
 8,152,800 14.30 14.40 13.90 0 0 0
#166 15/09/2023
14.30
-0.05
 7,236,500 14.35 14.60 14.10 39,200 15,200 0.3
#167 14/09/2023
14.35
-0.55
 13,961,500 14.90 15.05 14.25 76,700 7,000 1.0
#168 13/09/2023
14.90
0.50
 20,511,500 14.40 15.10 14.50 74,400 5,700 1.0
#169 12/09/2023
14.40
0.70
 15,360,600 13.70 14.40 13.55 324,400 3,000 4.6
#170 11/09/2023
13.70
-0.10
 12,943,800 13.80 14.20 13.60 5,600 21,300 -0.2
#171 08/09/2023
13.80
-0.05
 6,058,500 13.85 14.10 13.70 100 700 -0.0
#172 07/09/2023
13.85
0.25
 12,657,500 13.60 14.20 13.80 0 300 -0.0
#173 06/09/2023
13.60
0.10
 7,130,100 13.50 13.60 13.30 13,300 0 0.2
#174 05/09/2023
13.50
0.30
 7,356,100 13.20 13.70 13.30 3,000 0 0.0
#175 31/08/2023
13.20
0.50
 7,908,200 12.70 13.25 12.75 28,400 1,000 0.4
#176 30/08/2023
12.70
0.05
 3,640,700 12.65 12.80 12.55 0 100 -0.0
#177 29/08/2023
12.65
0.10
 5,479,200 12.55 12.95 12.60 0 100 -0.0
#178 28/08/2023
12.55
0.05
 4,744,600 12.50 12.65 12.45 0 6,900 -0.1
#179 25/08/2023
12.50
-0.25
 5,403,300 12.75 13 12.50 0 75,000 -1.0
#180 24/08/2023
12.75
0.20
 6,242,500 12.55 12.75 12.45 0 0 0
#181 23/08/2023
12.55
-0.05
 4,765,000 12.60 12.90 12.55 0 100 -0.0
#182 22/08/2023
12.60
0.35
 7,769,300 12.25 12.60 11.70 67,400 483,100 -5.1
#183 21/08/2023
12.25
-0.70
 8,616,200 12.95 13 12.10 200 607,000 -7.6
#184 18/08/2023
12.95
-0.95
 15,927,500 13.90 14.05 12.95 200 700,000 -9.5
#185 17/08/2023
13.90
-0.30
 12,442,500 14.20 14.40 13.90 76,600 700,000 -8.9
#186 16/08/2023
14.20
-0.05
 5,196,800 14.25 14.50 14.15 0 3,600 -0.1
#187 15/08/2023
14.25
0
 6,564,600 14.25 14.60 14.20 0 0 0
#188 14/08/2023
14.25
0.15
 8,216,600 14.10 14.50 14 0 40,000 -0.6
#189 11/08/2023
14.10
0.20
 7,836,200 13.90 14.10 13.65 4,600 0 0.1
#190 10/08/2023
13.90
-0.35
 10,964,800 14.25 14.40 13.80 6,500 0 0.1
#191 09/08/2023
14.25
-0.05
 9,650,400 14.30 14.55 14.20 22,400 32,900 -0.2
#192 08/08/2023
14.30
-0.45
 9,080,400 14.75 15 14.30 300 11,500 -0.2
#193 07/08/2023
14.75
0.35
 17,852,100 14.40 15.20 14.40 0 118,100 -1.8
#194 04/08/2023
14.40
0.15
 9,709,400 14.25 14.60 14.15 23,100 0 0.3
#195 03/08/2023
14.25
0.10
 15,146,600 14.15 14.65 14.10 26,700 11,900 0.2
#196 02/08/2023
14.15
0.05
 5,458,800 14.10 14.25 14.05 135,800 110,000 0.4
#197 01/08/2023
14.10
-0.05
 15,021,100 14.15 14.50 14.10 0 1,700 -0.0
#198 31/07/2023
14.15
-0.05
 6,069,000 14.20 14.35 14.05 1,000 0 0.0
#199 28/07/2023
14.20
0.05
 11,895,800 14.15 14.40 14 0 87,500 -1.2
#200 27/07/2023
14.15
0.10
 11,029,000 14.05 14.35 13.85 0 69,300 -1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc