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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |