CTCP Licogi 16 (lcg)

9.90
0.05
(0.51%)
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)
06/08/2018
4.47
 56,800 4.47 4.47 4.38 0 0 0
03/08/2018
4.47
 277,520 4.36 4.47 4.36 0 81,140 -0.8
02/08/2018
4.36
 106,440 4.31 4.45 4.34 0 0 0
01/08/2018
4.31
 12,480 4.34 4.38 4.22 0 0 0
31/07/2018
4.34
 53,480 4.18 4.41 4.19 0 0 0
30/07/2018
4.18
 48,470 4.19 4.19 4.13 0 0 0
27/07/2018
4.19
 10,920 4.18 4.19 4.17 0 0 0
26/07/2018
4.18
 44,910 4.13 4.18 4.13 0 0 0
25/07/2018
4.13
 43,710 4.19 4.21 4.13 0 0 0
24/07/2018
4.19
 182,320 4.14 4.20 4.12 0 92,120 -0.8
23/07/2018
4.14
 15,040 4.14 4.20 4.13 0 0 0
20/07/2018
4.14
 37,150 4.13 4.14 4.11 0 0 0
19/07/2018
4.13
 79,960 4.10 4.14 4.08 0 4,050 -0.0
18/07/2018
4.10
 122,600 4.13 4.14 4.10 0 0 0
17/07/2018
4.13
 135,060 4.13 4.14 4.08 0 50 -0.0
16/07/2018
4.13
 81,900 4.13 4.14 4.13 0 40,100 -0.4
13/07/2018
4.13
 167,560 4.13 4.14 4.13 0 113,530 -1.0
12/07/2018
4.13
 47,340 4.13 4.14 4.13 0 300 -0.0
11/07/2018
4.13
 271,380 4.16 4.16 4.08 0 13,140 -0.1
10/07/2018
4.16
 289,250 4.18 4.18 4.12 0 89,760 -0.8
09/07/2018
4.18
 164,160 4.27 4.27 4.13 0 50,000 -0.5
06/07/2018
4.27
 59,780 4.31 4.31 4.18 0 0 0
05/07/2018
4.31
 277,120 4.30 4.47 4.12 0 0 0
04/07/2018
4.30
 232,860 4.13 4.30 4.13 0 0 0
03/07/2018
4.13
 202,630 4.24 4.24 4.13 0 89,650 -0.8
02/07/2018
4.24
 7,650 4.29 4.29 4.13 0 0 0
29/06/2018
4.29
 39,360 4.23 4.29 4.22 0 0 0
28/06/2018
4.23
 37,470 4.24 4.24 4.20 0 0 0
27/06/2018
4.24
 18,160 4.27 4.29 4.24 0 0 0
26/06/2018
4.27
 11,800 4.29 4.29 4.16 0 0 0
25/06/2018
4.29
 28,650 4.29 4.30 4.26 0 0 0
22/06/2018
4.29
 56,530 4.25 4.29 4.23 0 0 0
21/06/2018
4.25
 28,760 4.25 4.26 4.21 0 0 0
20/06/2018
4.25
 96,680 4.27 4.33 4.20 0 87,780 -0.8
19/06/2018
4.27
 177,430 4.27 4.41 4.22 0 0 0
18/06/2018
4.27
 42,540 4.44 4.44 4.27 0 10 -0.0
15/06/2018
4.44
 30,420 4.45 4.45 4.38 0 0 0
14/06/2018
4.45
 29,330 4.39 4.47 4.39 0 0 0
13/06/2018
4.39
 46,880 4.37 4.50 4.37 0 0 0
12/06/2018
4.37
 38,200 4.45 4.45 4.37 0 0 0
11/06/2018
4.45
 94,330 4.48 4.48 4.37 0 0 0
08/06/2018
4.48
 78,120 4.50 4.54 4.42 0 0 0
07/06/2018
4.50
 74,580 4.50 4.57 4.27 0 0 0
06/06/2018
4.50
 300,560 4.36 4.63 4.36 0 5,000 -0.1
05/06/2018
4.36
 97,790 4.44 4.44 4.31 0 0 0
04/06/2018
4.44
 141,190 4.42 4.52 4.22 0 87,350 -0.8
01/06/2018
4.42
 103,450 4.54 4.54 4.36 0 0 0
31/05/2018
4.54
 62,310 4.25 4.54 4.26 0 0 0
30/05/2018
4.25
 146,470 4.17 4.34 4.22 5,000 0 0.0
29/05/2018
4.17
 65,730 4.17 4.34 4.17 0 0 0
28/05/2018
4.17
 252,940 4.48 4.48 4.17 0 0 0
25/05/2018
4.48
 46,630 4.49 4.49 4.38 0 0 0
24/05/2018
4.49
 34,680 4.54 4.54 4.37 0 0 0
23/05/2018
4.54
 17,170 4.50 4.54 4.36 0 0 0
22/05/2018
4.50
 188,750 4.48 4.50 4.36 0 0 0
21/05/2018
4.48
 25,900 4.50 4.57 4.48 0 750 -0.0
18/05/2018
4.50
 8,800 4.50 4.58 4.48 0 4,410 -0.0
17/05/2018
4.50
 74,940 4.54 4.58 4.50 0 0 0
16/05/2018
4.54
 183,210 4.54 4.54 4.47 0 0 0
15/05/2018
4.54
 47,450 4.59 4.59 4.54 0 0 0
14/05/2018
4.59
 103,010 4.61 4.61 4.52 0 0 0
11/05/2018
4.61
 70,050 4.57 4.63 4.52 0 0 0
10/05/2018
4.57
 146,140 4.63 4.70 4.57 0 0 0
09/05/2018
4.63
 130,770 4.73 4.73 4.59 0 860 -0.0
08/05/2018
4.73
 138,660 4.77 4.80 4.63 0 0 0
07/05/2018
4.77
 728,930 4.51 4.82 4.55 0 101,520 -1.0
04/05/2018
4.51
 25,800 4.50 4.59 4.50 0 0 0
03/05/2018
4.50
 155,220 4.50 4.59 4.36 0 0 0
02/05/2018
4.50
 212,500 4.63 4.63 4.50 0 0 0
27/04/2018
4.63
 167,890 4.57 4.63 4.50 0 2,250 -0.0
26/04/2018
4.57
 170,250 4.77 4.77 4.56 0 100,000 -1.0
24/04/2018
4.77
 156,130 4.63 4.82 4.63 0 0 0
23/04/2018
4.63
 678,550 4.56 4.82 4.58 0 0 0
20/04/2018
4.56
 77,890 4.54 4.58 4.52 0 0 0
19/04/2018
4.54
 202,470 4.59 4.59 4.50 0 0 0
18/04/2018
4.59
 185,380 4.61 4.66 4.56 0 0 0
17/04/2018
4.61
 85,700 4.68 4.68 4.58 0 0 0
16/04/2018
4.68
 30,680 4.68 4.68 4.56 0 0 0
13/04/2018
4.68
 146,270 4.50 4.70 4.50 0 0 0
12/04/2018
4.50
 129,660 4.54 4.59 4.41 0 0 0
11/04/2018
4.54
 231,940 4.58 4.66 4.45 0 0 0
10/04/2018
4.58
 72,600 4.68 4.73 4.58 0 0 0
09/04/2018
4.68
 235,550 4.77 4.84 4.68 0 0 0
06/04/2018
4.77
 609,720 4.47 4.77 4.50 0 0 0
05/04/2018
4.47
 38,850 4.45 4.54 4.41 0 2,000 -0.0
04/04/2018
4.45
 125,360 4.54 4.54 4.43 0 28,000 -0.3
03/04/2018
4.54
 133,120 4.45 4.54 4.36 0 14,660 -0.1
02/04/2018
4.45
 45,540 4.50 4.50 4.41 0 0 0
30/03/2018
4.50
 175,790 4.50 4.54 4.41 0 0 0
29/03/2018
4.50
 135,740 4.52 4.53 4.48 0 2,250 -0.0
28/03/2018
4.52
 118,150 4.53 4.54 4.49 0 0 0
27/03/2018
4.53
 110,770 4.54 4.59 4.52 0 0 0
26/03/2018
4.54
 42,760 4.58 4.58 4.50 0 0 0
23/03/2018
4.58
 119,480 4.66 4.66 4.36 0 0 0
22/03/2018
4.66
 129,570 4.66 4.82 4.41 0 53,000 -0.5
21/03/2018
4.66
 51,660 4.68 4.68 4.59 0 0 0
20/03/2018
4.68
 51,230 4.61 4.73 4.59 0 0 0
19/03/2018
4.61
 51,290 4.61 4.68 4.61 0 0 0
16/03/2018
4.61
 39,370 4.73 4.73 4.61 0 0 0
15/03/2018
4.73
 85,420 4.58 4.73 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |