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)
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
17/02/2017
2.62
 1,084,740 2.55 2.62 2.50 0 0 0
16/02/2017
2.55
 1,411,070 2.63 2.66 2.54 0 0 0
15/02/2017
2.63
 1,250,320 2.50 2.67 2.49 0 263,650 -1.6
14/02/2017
2.50
 1,024,270 2.43 2.52 2.48 0 442,370 -2.6
13/02/2017
2.43
 1,966,000 2.34 2.44 2.32 0 1,171,180 -6.5
10/02/2017
2.34
 948,720 2.39 2.40 2.31 0 43,010 -0.2
09/02/2017
2.39
 564,660 2.41 2.45 2.38 0 71,700 -0.4
08/02/2017
2.41
 838,750 2.34 2.45 2.32 0 0 0
07/02/2017
2.34
 2,561,060 2.19 2.34 2.24 0 1,590,020 -8.7
06/02/2017
2.19
 1,282,710 2.19 2.20 2.15 0 689,320 -3.5
03/02/2017
2.19
 2,831,550 2.09 2.23 2.09 0 1,865,390 -9.4
02/02/2017
2.09
 766,760 2.05 2.13 2.05 0 250,000 -1.2
25/01/2017
2.05
 251,780 2.02 2.05 2.00 2,000 0 0.0
24/01/2017
2.02
 157,080 1.96 2.04 1.96 0 0 0
23/01/2017
1.96
 203,110 1.94 2.00 1.94 0 0 0
20/01/2017
1.94
 241,790 1.91 1.97 1.91 0 0 0
19/01/2017
1.91
 202,040 1.91 1.97 1.90 0 0 0
18/01/2017
1.91
 71,740 1.92 1.93 1.85 0 0 0
17/01/2017
1.92
 505,570 1.80 1.92 1.72 0 0 0
16/01/2017
1.80
 343,710 1.75 1.81 1.75 0 0 0
13/01/2017
1.75
 127,620 1.75 1.75 1.73 0 0 0
12/01/2017
1.75
 148,610 1.74 1.75 1.72 0 0 0
11/01/2017
1.74
 47,230 1.75 1.75 1.74 0 0 0
10/01/2017
1.75
 175,280 1.72 1.75 1.72 0 0 0
09/01/2017
1.72
 108,230 1.71 1.75 1.71 0 0 0
06/01/2017
1.71
 166,450 1.72 1.72 1.68 0 0 0
05/01/2017
1.72
 389,030 1.74 1.76 1.71 0 0 0
04/01/2017
1.74
 160,940 1.74 1.77 1.72 0 0 0
03/01/2017
1.74
 164,030 1.71 1.75 1.72 0 0 0
30/12/2016
1.71
 54,060 1.74 1.74 1.71 0 0 0
29/12/2016
1.74
 82,700 1.75 1.75 1.72 0 0 0
28/12/2016
1.75
 131,200 1.74 1.76 1.72 0 0 0
27/12/2016
1.74
 61,490 1.73 1.74 1.72 0 0 0
26/12/2016
1.73
 14,150 1.76 1.76 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |