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)
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
23/12/2016
1.76
 122,490 1.76 1.76 1.72 0 0 0
22/12/2016
1.76
 110,270 1.80 1.80 1.70 0 0 0
21/12/2016
1.80
 134,260 1.80 1.81 1.74 0 0 0
20/12/2016
1.80
 182,520 1.79 1.82 1.76 0 0 0
19/12/2016
1.79
 142,560 1.85 1.85 1.79 0 0 0
16/12/2016
1.85
 47,660 1.85 1.89 1.79 0 0 0
15/12/2016
1.85
 181,350 1.89 1.89 1.81 0 0 0
14/12/2016
1.89
 167,700 1.81 1.93 1.81 0 0 0
13/12/2016
1.81
 146,620 1.89 1.93 1.81 0 20 -0
12/12/2016
1.89
 116,660 1.97 1.97 1.89 0 0 0
09/12/2016
1.97
 201,310 1.98 2.02 1.92 0 0 0
08/12/2016
1.98
 194,270 1.98 2.04 1.98 0 0 0
07/12/2016
1.98
 87,450 1.96 2.00 1.96 0 0 0
06/12/2016
1.96
 91,530 1.98 1.98 1.96 0 0 0
05/12/2016
1.98
 146,800 2.05 2.05 1.98 0 0 0
02/12/2016
2.05
 107,010 2.07 2.07 2.03 0 0 0
01/12/2016
2.07
 393,040 2.03 2.08 2.03 800 3,000 -0.0
30/11/2016
2.03
 367,460 1.99 2.04 2.00 0 0 0
29/11/2016
1.99
 106,240 1.97 2.01 1.97 0 0 0
28/11/2016
1.97
 139,330 1.99 1.99 1.94 0 0 0
25/11/2016
1.99
 130,100 1.98 2.00 1.98 0 0 0
24/11/2016
1.98
 83,330 1.96 2.00 1.96 0 0 0
23/11/2016
1.96
 98,440 1.99 2.01 1.96 0 0 0
22/11/2016
1.99
 178,740 1.97 2.02 1.97 0 0 0
21/11/2016
1.97
 86,290 2.00 2.00 1.97 0 0 0
18/11/2016
2.00
 61,870 2.02 2.03 1.98 0 0 0
17/11/2016
2.02
 73,200 2.04 2.06 2.01 0 0 0
16/11/2016
2.04
 306,340 1.97 2.08 1.97 0 0 0
15/11/2016
1.97
 64,740 2.01 2.01 1.94 0 0 0
14/11/2016
2.01
 96,450 1.99 2.01 1.98 0 0 0
11/11/2016
1.99
 109,500 2.02 2.02 1.99 0 0 0
10/11/2016
2.02
 180,840 1.93 2.02 1.94 0 0 0
09/11/2016
1.93
 152,800 1.97 1.97 1.89 0 0 0
08/11/2016
1.97
 172,700 1.99 1.99 1.93 0 4,000 -0.0
07/11/2016
1.99
 119,400 2.01 2.02 1.98 0 0 0
04/11/2016
2.01
 28,400 2.03 2.05 2.01 0 0 0
03/11/2016
2.03
 40,930 2.03 2.04 2.01 0 500 -0.0
02/11/2016
2.03
 70,190 2.06 2.08 2.03 0 0 0
01/11/2016
2.06
 44,570 2.07 2.08 2.05 0 0 0
31/10/2016
2.07
 51,960 2.08 2.09 2.04 0 0 0
28/10/2016
2.08
 84,390 2.11 2.11 2.08 0 0 0
27/10/2016
2.11
 47,520 2.11 2.11 2.07 0 0 0
26/10/2016
2.11
 34,750 2.09 2.11 2.08 0 0 0
25/10/2016
2.09
 87,120 2.08 2.10 2.07 0 0 0
24/10/2016
2.08
 157,240 2.11 2.11 2.07 0 28,000 -0.1
21/10/2016
2.11
 71,920 2.11 2.13 2.11 0 0 0
20/10/2016
2.11
 41,820 2.10 2.15 2.06 0 0 0
19/10/2016
2.10
 478,120 2.19 2.20 2.09 0 0 0
18/10/2016
2.19
 72,470 2.19 2.21 2.15 0 0 0
17/10/2016
2.19
 74,810 2.24 2.26 2.19 0 1,000 -0.0
14/10/2016
2.24
 579,540 2.15 2.29 2.15 0 0 0
13/10/2016
2.15
 144,020 2.15 2.15 2.13 0 0 0
12/10/2016
2.15
 100,690 2.15 2.17 2.12 0 0 0
11/10/2016
2.15
 94,390 2.12 2.15 2.11 0 0 0
10/10/2016
2.12
 147,890 2.19 2.19 2.06 0 0 0
07/10/2016
2.19
 230,250 2.21 2.21 2.13 0 90,000 -0.4
06/10/2016
2.21
 277,830 2.09 2.21 2.10 0 0 0
05/10/2016
2.09
 347,240 2.06 2.13 2.06 0 0 0
04/10/2016
2.06
 241,990 2.15 2.15 2.03 1,000 3,000 -0.0
03/10/2016
2.15
 190,540 2.21 2.21 2.15 500 0 0.0
30/09/2016
2.21
 180,940 2.18 2.24 2.19 0 0 0
29/09/2016
2.18
 274,610 2.18 2.19 2.13 0 0 0
28/09/2016
2.18
 316,870 2.20 2.20 2.15 0 0 0
27/09/2016
2.20
 139,770 2.21 2.24 2.19 0 0 0
26/09/2016
2.21
 253,440 2.24 2.24 2.15 0 0 0
23/09/2016
2.24
 149,960 2.28 2.30 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |