CTCP Licogi 16 (lcg)

10.15
0.10
(1%)
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
(2025-12-29) 		-0.20 -1.95% 49,145,200 -164,600 -1.6
10.05
10.65
10.05
2 tháng
(2025-12-01) 		-0.05 -0.50% 98,746,800 -5,800 -0.2
10.05
11.20
10.05
3 tháng
(2025-10-30) 		-0.50 -4.74% 129,663,700 -35,800 -0.5
10.05
11.20
10.05
6 tháng
(2025-08-01) 		0.28 2.90% 493,927,300 -2,258,000 -33.1
9.72
12.85
10.05
12 tháng
(2025-02-03) 		0.24 2.41% 827,960,000 -914,746 -20.5
7.47
12.85
10.05
24 tháng
(2024-02-15) 		-1.77 -14.94% 1,549,261,500 -2,596,875 -42.7
7.47
12.85
10.05
36 tháng
(2023-02-13) 		1.30 14.80% 3,508,946,000 -3,769,228 -55.8
7.47
13.29
10.05
60 tháng
(2021-02-23) 		0.68 7.29% 5,982,532,000 -4,449,024 -98.1
3.86
19.48
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
4.96
 688,790 4.96 5.16 4.96 22,000 84,500 -0.7
29/11/2017
4.96
 1,369,130 4.63 4.96 4.66 0 0 0
28/11/2017
4.63
 238,710 4.73 4.82 4.59 0 0 0
27/11/2017
4.73
 382,660 4.54 4.84 4.51 0 0 0
24/11/2017
4.54
 333,440 4.45 4.58 4.34 0 16,900 -0.2
23/11/2017
4.45
 200,190 4.49 4.51 4.43 0 0 0
22/11/2017
4.49
 13,630 4.46 4.54 4.47 0 0 0
21/11/2017
4.46
 382,980 4.54 4.54 4.41 0 0 0
20/11/2017
4.54
 181,620 4.55 4.55 4.36 0 0 0
17/11/2017
4.55
 198,690 4.54 4.57 4.52 0 0 0
16/11/2017
4.54
 107,790 4.57 4.57 4.54 0 0 0
15/11/2017
4.57
 292,290 4.53 4.57 4.51 0 0 0
14/11/2017
4.53
 67,140 4.54 4.59 4.53 0 0 0
13/11/2017
4.54
 192,350 4.59 4.61 4.50 32,000 0 0.3
10/11/2017
4.59
 154,250 4.66 4.66 4.59 30,500 0 0.3
09/11/2017
4.66
 184,420 4.63 4.70 4.58 35,290 0 0.4
08/11/2017
4.63
 212,890 4.57 4.73 4.54 0 0 0
07/11/2017
4.57
 89,280 4.56 4.63 4.46 60,000 0 0.6
06/11/2017
4.56
 103,050 4.54 4.59 4.56 0 0 0
03/11/2017
4.54
 123,960 4.50 4.57 4.46 38,450 0 0.4
02/11/2017
4.50
 429,450 4.45 4.58 4.45 0 0 0
01/11/2017
4.45
 259,710 4.59 4.63 4.45 2,500 0 0.0
31/10/2017
4.59
 163,160 4.59 4.68 4.50 0 0 0
30/10/2017
4.59
 377,520 4.75 4.75 4.54 6,000 0 0.1
27/10/2017
4.75
 190,190 4.77 4.77 4.66 9,950 0 0.1
26/10/2017
4.77
 148,080 4.84 4.84 4.73 0 0 0
25/10/2017
4.84
 205,140 4.96 4.96 4.84 0 0 0
24/10/2017
4.96
 1,113,550 4.63 4.96 4.55 544,950 0 5.7
23/10/2017
4.63
 358,190 4.73 4.80 4.54 0 1,000 -0.0
20/10/2017
4.73
 474,890 4.93 4.96 4.73 3,000 50,100 -0.5
19/10/2017
4.93
 158,590 4.93 5.00 4.91 0 0 0
18/10/2017
4.93
 132,490 5.00 5.05 4.93 3,000 0 0.0
17/10/2017
5.00
 294,600 4.98 5.03 4.98 0 0 0
16/10/2017
4.98
 179,570 4.98 5.03 4.98 0 0 0
13/10/2017
4.98
 161,780 5.07 5.09 4.98 9,000 0 0.1
12/10/2017
5.07
 193,070 5.03 5.07 4.98 3,010 0 0.0
11/10/2017
5.03
 630,010 4.93 5.19 4.91 0 40,000 -0.4
10/10/2017
4.93
 454,170 4.98 4.98 4.91 0 0 0
09/10/2017
4.98
 388,350 5.05 5.07 4.93 1,000 0 0.0
06/10/2017
5.05
 407,260 4.91 5.07 4.91 105,000 0 1.1
05/10/2017
4.91
 486,430 5.09 5.09 4.91 0 0 0
04/10/2017
5.09
 374,480 4.96 5.09 4.91 7,000 0 0.1
03/10/2017
4.96
 751,050 4.96 5.00 4.82 45,000 0 0.5
02/10/2017
4.96
 843,910 5.21 5.23 4.91 0 5,460 -0.1
29/09/2017
5.21
 333,190 5.30 5.30 5.21 0 0 0
28/09/2017
5.30
 327,380 5.35 5.37 5.19 0 0 0
27/09/2017
5.35
 404,930 5.25 5.39 5.25 44,660 0 0.5
26/09/2017
5.25
 465,950 5.30 5.30 5.21 0 5,000 -0.1
25/09/2017
5.30
 633,080 5.35 5.39 5.25 0 1,500 -0.0
22/09/2017
5.35
 342,520 5.37 5.44 5.32 0 0 0
21/09/2017
5.37
 552,990 5.42 5.44 5.32 4,000 0 0.0
20/09/2017
5.42
 221,610 5.44 5.46 5.39 0 1,500 -0.0
19/09/2017
5.44
 273,300 5.48 5.53 5.44 60 2,000 -0.0
18/09/2017
5.48
 990,120 5.48 5.60 5.46 0 65,000 -0.8
15/09/2017
5.48
 678,290 5.37 5.55 5.35 0 58,000 -0.7
14/09/2017
5.37
 572,600 5.37 5.44 5.35 0 0 0
13/09/2017
5.37
 605,800 5.39 5.44 5.35 0 0 0
12/09/2017
5.39
 368,580 5.37 5.39 5.28 0 0 0
11/09/2017
5.37
 529,250 5.51 5.51 5.30 0 0 0
08/09/2017
5.51
 480,120 5.51 5.60 5.46 0 0 0
07/09/2017
5.51
 1,005,250 5.39 5.62 5.37 0 0 0
06/09/2017
5.39
 558,150 5.46 5.46 5.32 0 20,000 -0.2
05/09/2017
5.46
 474,090 5.46 5.62 5.44 1,020 25,000 -0.3
01/09/2017
5.46
 1,099,140 5.23 5.55 5.32 0 46,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |