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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |