CTCP Licogi 16 (lcg)

8.55
-0.02
(-0.23%)
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
(2026-05-20) 		0.02 0.22% 22,294,900 -171,200 0
8.55
9.37
8.55
2 tháng
(2026-04-20) 		-0.83 -8.22% 51,883,000 -2,941,644 0
8.55
10.15
8.55
3 tháng
(2026-03-23) 		0.19 2.09% 92,576,100 -1,930,644 -5.3
8.55
10.35
8.55
6 tháng
(2025-12-22) 		-1.48 -13.77% 236,310,900 -943,944 5.0
8.55
10.75
8.55
12 tháng
(2025-06-24) 		0.52 5.97% 779,576,800 -1,066,444 -8.0
8.55
12.85
8.55
24 tháng
(2024-07-01) 		-0.81 -8% 1,238,993,200 -1,965,071 -16.7
7.47
12.85
8.55
36 tháng
(2023-07-05) 		-2.77 -22.99% 2,760,841,600 -4,141,619 -48.8
7.47
13.29
8.55
60 tháng
(2021-07-15) 		1.77 23.52% 5,834,110,800 -5,188,268 -81.2
3.86
19.48
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |