CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
4.58
 28,150 4.59 4.68 4.57 0 0 0
13/03/2018
4.59
 104,540 4.59 4.59 4.55 0 0 0
12/03/2018
4.59
 103,980 4.63 4.68 4.59 0 0 0
09/03/2018
4.63
 83,390 4.63 4.70 4.59 0 0 0
08/03/2018
4.63
 85,730 4.66 4.66 4.57 0 100 -0.0
07/03/2018
4.66
 121,480 4.66 4.68 4.57 0 0 0
06/03/2018
4.66
 115,320 4.68 4.73 4.54 0 0 0
05/03/2018
4.68
 138,300 4.70 4.73 4.59 0 0 0
02/03/2018
4.70
 96,530 4.73 4.73 4.66 0 0 0
01/03/2018
4.73
 53,620 4.75 4.75 4.68 0 0 0
28/02/2018
4.75
 210,450 4.80 4.82 4.68 0 0 0
27/02/2018
4.80
 91,150 4.86 4.86 4.73 0 0 0
26/02/2018
4.86
 183,480 4.86 4.93 4.80 0 0 0
23/02/2018
4.86
 217,170 4.68 4.86 4.66 0 0 0
22/02/2018
4.68
 122,540 4.73 4.73 4.66 0 0 0
21/02/2018
4.73
 62,530 4.66 4.73 4.63 0 0 0
13/02/2018
4.66
 273,390 4.63 4.66 4.55 0 225,280 -2.2
12/02/2018
4.63
 205,080 4.54 4.63 4.46 0 0 0
09/02/2018
4.54
 57,240 4.55 4.55 4.27 0 80 -0.0
08/02/2018
4.55
 348,000 4.58 4.58 4.45 0 9,700 -0.1
07/02/2018
4.58
 333,030 4.36 4.59 4.37 0 15,500 -0.2
06/02/2018
4.36
 1,046,190 4.37 4.37 4.07 0 30,310 -0.3
05/02/2018
4.37
 373,150 4.63 4.68 4.37 0 6,740 -0.1
02/02/2018
4.63
 257,990 4.68 4.80 4.63 0 10,000 -0.1
01/02/2018
4.68
 114,370 4.77 4.82 4.66 0 0 0
31/01/2018
4.77
 213,070 4.82 4.89 4.77 0 0 0
30/01/2018
4.82
 484,520 4.68 4.82 4.61 0 0 0
29/01/2018
4.68
 392,640 4.89 4.91 4.68 0 0 0
26/01/2018
4.89
 392,120 4.89 4.89 4.77 0 0 0
25/01/2018
4.89
 383,230 4.84 4.91 4.73 0 0 0
22/01/2018
4.84
 182,950 4.80 4.98 4.82 0 20 -0.0
19/01/2018
4.80
 410,810 4.82 4.89 4.77 100 0 0.0
18/01/2018
4.82
 785,910 4.89 4.89 4.73 0 0 0
17/01/2018
4.89
 226,270 5.00 5.03 4.89 0 0 0
16/01/2018
5.00
 488,870 4.98 5.03 4.91 0 6,000 -0.1
15/01/2018
4.98
 402,920 4.86 5.03 4.86 10 0 0.0
12/01/2018
4.86
 591,980 4.84 4.91 4.82 5,000 100 0.1
11/01/2018
4.84
 332,930 4.91 4.91 4.84 0 100 -0.0
10/01/2018
4.91
 284,980 4.89 5.00 4.86 0 0 0
09/01/2018
4.89
 396,540 4.80 4.98 4.80 0 100 -0.0
08/01/2018
4.80
 791,660 4.91 4.96 4.80 0 0 0
05/01/2018
4.91
 545,720 5.05 5.05 4.91 0 34,060 -0.4
04/01/2018
5.05
 683,180 5.03 5.12 5.00 0 0 0
03/01/2018
5.03
 615,460 5.19 5.19 5.00 0 101,960 -1.1
02/01/2018
5.19
 505,720 5.05 5.28 5.05 6,000 0 0.1
29/12/2017
5.05
 245,920 5.05 5.09 5.00 0 10,030 -0.1
28/12/2017
5.05
 313,810 5.05 5.12 5.00 90 0 0.0
27/12/2017
5.05
 294,750 5.05 5.09 5.00 10 0 0.0
26/12/2017
5.05
 468,720 4.91 5.12 4.91 10 0 0.0
25/12/2017
4.91
 401,470 5.09 5.09 4.82 200 0 0.0
22/12/2017
5.09
 460,160 5.25 5.25 5.07 0 85,000 -0.9
21/12/2017
5.25
 554,250 5.30 5.42 5.16 0 53,650 -0.6
20/12/2017
5.30
 2,144,820 4.96 5.30 4.98 100 220,000 -2.5
19/12/2017
4.96
 619,050 4.84 5.05 4.84 0 0 0
18/12/2017
4.84
 216,160 4.80 4.91 4.80 0 0 0
15/12/2017
4.80
 156,140 4.77 4.82 4.75 0 0 0
14/12/2017
4.77
 271,800 4.73 4.86 4.73 10 34,000 -0.4
13/12/2017
4.73
 339,110 4.89 4.89 4.73 0 0 0
12/12/2017
4.89
 492,360 4.91 4.96 4.68 0 0 0
11/12/2017
4.91
 602,790 4.96 5.00 4.91 0 0 0
08/12/2017
4.96
 1,494,790 4.82 5.05 4.75 10 749,990 -8.0
07/12/2017
4.82
 367,950 4.77 4.84 4.68 10,000 0 0.1
06/12/2017
4.77
 256,090 4.73 4.86 4.68 0 0 0
05/12/2017
4.73
 562,390 4.82 4.96 4.73 0 150,460 -1.6
04/12/2017
4.82
 851,110 5.00 5.00 4.80 0 417,590 -4.4
01/12/2017
5.00
 242,650 4.96 5.00 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |