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)
12/07/2017
4.75
 1,401,120 4.71 4.80 4.56 0 40,000 -0.4
11/07/2017
4.71
 2,964,220 4.60 4.82 4.60 4,500 105,000 -1.1
10/07/2017
4.60
 2,590,080 4.30 4.60 4.30 3,000 0 0.0
07/07/2017
4.30
 1,832,290 4.45 4.65 4.30 1,500 57,000 -0.6
06/07/2017
4.45
 3,400,630 4.17 4.45 4.19 0 15,000 -0.2
05/07/2017
4.17
 888,540 4.17 4.21 4.16 0 0 0
04/07/2017
4.17
 1,106,990 4.17 4.29 4.17 6,000 0 0.1
03/07/2017
4.17
 581,280 4.14 4.24 4.13 0 720 -0.0
30/06/2017
4.14
 777,130 4.21 4.25 4.13 0 5,000 -0.0
29/06/2017
4.21
 616,370 4.21 4.28 4.20 9,500 5,000 0.0
28/06/2017
4.21
 533,100 4.20 4.21 4.13 12,240 0 0.1
27/06/2017
4.20
 1,525,690 4.22 4.34 4.20 1,500 5,000 -0.0
26/06/2017
4.22
 2,189,050 4.25 4.30 4.21 1,000 6,000 -0.0
23/06/2017
4.25
 2,502,400 4.06 4.26 4.06 0 0 0
22/06/2017
4.06
 1,426,840 3.95 4.08 3.95 42,500 0 0.4
21/06/2017
3.95
 915,800 3.97 3.97 3.92 0 0 0
20/06/2017
3.97
 1,288,830 3.91 4.04 3.96 6,000 0 0.1
19/06/2017
3.91
 911,360 3.78 3.91 3.76 0 200 -0.0
16/06/2017
3.78
 325,960 3.75 3.80 3.75 0 5,000 -0.0
15/06/2017
3.75
 447,620 3.73 3.79 3.73 0 15,000 -0.1
14/06/2017
3.73
 756,600 3.74 3.76 3.71 0 0 0
13/06/2017
3.74
 559,600 3.79 3.83 3.74 0 60 -0.0
12/06/2017
3.79
 572,220 3.85 3.87 3.78 0 0 0
09/06/2017
3.85
 404,760 3.87 3.89 3.84 0 0 0
08/06/2017
3.87
 920,270 3.89 3.93 3.84 0 0 0
07/06/2017
3.89
 958,780 3.84 3.91 3.84 80,000 0 0.7
06/06/2017
3.84
 538,230 3.84 3.85 3.81 0 0 0
05/06/2017
3.84
 1,126,430 3.78 3.91 3.78 0 0 0
02/06/2017
3.78
 509,090 3.69 3.78 3.66 0 0 0
01/06/2017
3.69
 793,090 3.64 3.78 3.66 0 0 0
31/05/2017
3.64
 1,390,250 3.75 3.75 3.57 0 0 0
30/05/2017
3.75
 900,810 3.91 3.91 3.75 13,000 0 0.1
29/05/2017
3.91
 945,030 3.89 3.94 3.83 0 0 0
26/05/2017
3.89
 564,380 3.88 3.96 3.88 0 2,330 -0.0
25/05/2017
3.88
 974,670 3.80 3.97 3.80 4,000 0 0.0
24/05/2017
3.80
 1,115,090 3.86 3.87 3.78 5,000 0 0.0
23/05/2017
3.86
 930,280 3.83 3.96 3.81 5,000 0 0.0
22/05/2017
3.83
 1,850,930 4.00 4.09 3.78 0 9,370 -0.1
19/05/2017
4.00
 2,304,780 4.18 4.18 3.96 0 15,000 -0.1
18/05/2017
4.18
 940,670 4.34 4.39 4.18 0 55,000 -0.6
17/05/2017
4.34
 1,544,820 4.30 4.47 4.17 11,000 7,000 0.0
16/05/2017
4.30
 4,074,160 4.18 4.47 4.14 434,580 134,500 2.9
15/05/2017
4.18
 1,273,790 4.18 4.23 4.13 4,000 1,120 0.0
12/05/2017
4.18
 2,127,210 3.97 4.21 3.97 0 72,660 -0.7
11/05/2017
3.97
 757,700 3.89 4.00 3.89 0 0 0
10/05/2017
3.89
 2,033,680 4.04 4.04 3.89 0 440 -0.0
09/05/2017
4.04
 1,515,390 4.06 4.06 3.92 0 20,000 -0.2
08/05/2017
4.06
 1,361,430 4.03 4.13 4.03 10,000 0 0.1
05/05/2017
4.03
 2,475,330 3.82 4.07 3.95 3,000 101,000 -0.9
04/05/2017
3.82
 3,497,530 3.57 3.82 3.57 169,230 162,000 0.0
03/05/2017
3.57
 277,070 3.58 3.61 3.57 0 0 0
28/04/2017
3.58
 555,570 3.61 3.62 3.53 32,000 0 0.3
27/04/2017
3.61
 494,610 3.57 3.65 3.58 0 0 0
26/04/2017
3.57
 434,830 3.60 3.61 3.44 0 4,500 -0.0
25/04/2017
3.60
 667,100 3.60 3.63 3.55 0 1,570 -0.0
24/04/2017
3.60
 402,540 3.63 3.66 3.60 0 0 0
21/04/2017
3.63
 818,880 3.63 3.70 3.61 463,590 0 3.9
20/04/2017
3.63
 741,090 3.69 3.69 3.63 20,230 0 0.2
19/04/2017
3.69
 402,870 3.71 3.75 3.66 40,000 0 0.3
18/04/2017
3.71
 1,210,020 3.63 3.72 3.61 238,430 0 2.0
17/04/2017
3.63
 1,029,840 3.73 3.78 3.63 0 0 0
14/04/2017
3.73
 1,052,150 3.78 3.78 3.61 0 0 0
13/04/2017
3.78
 1,377,750 3.66 3.83 3.69 1,500 0 0.0
12/04/2017
3.66
 2,149,460 3.76 3.85 3.50 2,000 4,000 -0.0
11/04/2017
3.76
 2,276,830 3.62 3.82 3.60 45,000 50,110 -0.0
10/04/2017
3.62
 932,240 3.70 3.70 3.57 0 0 0
07/04/2017
3.70
 1,085,670 3.71 3.72 3.66 166,600 0 1.4
05/04/2017
3.71
 2,043,060 3.59 3.74 3.60 418,130 6,100 3.5
04/04/2017
3.59
 1,536,320 3.54 3.65 3.56 0 25,000 -0.2
03/04/2017
3.54
 1,829,110 3.32 3.54 3.31 0 51,320 -0.4
31/03/2017
3.32
 900,270 3.37 3.37 3.28 0 0 0
30/03/2017
3.37
 1,141,650 3.35 3.48 3.35 0 0 0
29/03/2017
3.35
 1,526,770 3.43 3.44 3.25 700 3,000 -0.0
28/03/2017
3.43
 1,650,950 3.57 3.57 3.43 12,000 0 0.1
27/03/2017
3.57
 1,321,120 3.57 3.61 3.54 11,000 0 0.1
24/03/2017
3.57
 763,920 3.57 3.60 3.53 0 9,000 -0.1
23/03/2017
3.57
 1,698,010 3.54 3.65 3.40 94,190 10,000 0.7
22/03/2017
3.54
 4,245,680 3.75 3.75 3.49 800 0 0.0
21/03/2017
3.75
 1,433,430 3.81 3.87 3.70 0 39,980 -0.4
20/03/2017
3.81
 1,240,950 3.61 3.83 3.66 10,000 54,500 -0.4
17/03/2017
3.61
 1,525,540 3.53 3.66 3.55 0 68,410 -0.6
16/03/2017
3.53
 1,582,100 3.37 3.54 3.34 125,280 34,500 0.7
15/03/2017
3.37
 1,270,870 3.36 3.38 3.27 1,100 0 0.0
14/03/2017
3.36
 1,033,510 3.35 3.50 3.35 100 59,000 -0.5
13/03/2017
3.35
 2,641,640 3.22 3.44 3.20 10,000 128,500 -0.9
10/03/2017
3.22
 1,107,720 3.27 3.32 3.14 0 15,000 -0.1
09/03/2017
3.27
 1,977,440 3.09 3.30 3.09 18,910 140,500 -0.9
08/03/2017
3.09
 999,940 3.07 3.12 2.99 0 0 0
07/03/2017
3.07
 1,142,630 3.08 3.18 3.01 79,870 44,490 0.3
06/03/2017
3.08
 2,736,910 2.88 3.08 3.05 0 154,500 -1.1
03/03/2017
2.88
 1,415,030 2.69 2.88 2.67 0 0 0
02/03/2017
2.69
 810,840 2.64 2.75 2.61 0 0 0
01/03/2017
2.64
 672,570 2.67 2.67 2.59 0 51,000 -0.3
28/02/2017
2.67
 901,480 2.79 2.80 2.67 0 0 0
27/02/2017
2.79
 771,360 2.67 2.80 2.62 0 0 0
24/02/2017
2.67
 874,950 2.76 2.77 2.67 0 0 0
23/02/2017
2.76
 943,030 2.75 2.80 2.67 30,000 0 0.2
22/02/2017
2.75
 1,098,140 2.82 2.83 2.75 0 0 0
21/02/2017
2.82
 1,887,110 2.71 2.84 2.72 0 160,000 -1.0
20/02/2017
2.71
 889,890 2.62 2.71 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |