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)
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
22/09/2016
2.28
 168,590 2.29 2.30 2.24 0 0 0
21/09/2016
2.29
 399,800 2.34 2.34 2.28 0 0 0
20/09/2016
2.34
 200,110 2.36 2.36 2.30 0 1,000 -0.0
19/09/2016
2.36
 463,850 2.31 2.36 2.31 0 0 0
16/09/2016
2.31
 787,350 2.24 2.32 2.24 0 0 0
15/09/2016
2.24
 865,940 2.19 2.28 2.15 0 0 0
14/09/2016
2.19
 322,300 2.21 2.21 2.15 0 0 0
13/09/2016
2.21
 106,060 2.19 2.23 2.17 0 0 0
12/09/2016
2.19
 588,030 2.24 2.28 2.19 0 0 0
09/09/2016
2.24
 855,460 2.19 2.28 2.11 500 0 0.0
08/09/2016
2.19
 334,470 2.19 2.24 2.15 141,210 0 0.7
07/09/2016
2.19
 535,450 2.19 2.24 2.11 200,000 2,000 1.0
06/09/2016
2.19
 1,173,570 2.06 2.19 2.02 438,730 0 2.1
05/09/2016
2.06
 349,930 2.06 2.11 2.02 150,000 0 0.7
01/09/2016
2.06
 366,940 2.06 2.11 2.06 100,000 0 0.5
31/08/2016
2.06
 348,600 2.11 2.11 2.06 0 0 0
30/08/2016
2.11
 304,240 2.06 2.15 2.02 500 0 0.0
29/08/2016
2.06
 445,640 2.11 2.15 2.02 150,000 0 0.7
26/08/2016
2.11
 857,340 1.98 2.11 1.98 154,680 0 0.7
25/08/2016
1.98
 580,920 1.98 2.02 1.94 0 0 0
24/08/2016
1.98
 74,590 2.06 2.06 1.98 1,000 0 0.0
23/08/2016
2.06
 178,830 2.02 2.06 2.02 0 0 0
22/08/2016
2.02
 246,560 2.11 2.11 2.02 0 0 0
19/08/2016
2.11
 286,270 2.11 2.15 2.06 0 7,000 -0.0
18/08/2016
2.11
 734,720 2.15 2.24 2.11 0 5,000 -0.0
17/08/2016
2.15
 1,009,200 2.02 2.15 2.06 0 0 0
16/08/2016
2.02
 857,850 1.94 2.06 1.94 7,000 5,000 0.0
15/08/2016
1.94
 285,420 1.98 1.98 1.94 4,000 0 0.0
12/08/2016
1.98
 425,080 1.89 1.98 1.94 0 0 0
11/08/2016
1.89
 1,338,690 1.81 1.89 1.85 5,000 0 0.0
10/08/2016
1.81
 642,590 1.76 1.85 1.76 0 0 0
09/08/2016
1.76
 330,240 1.76 1.76 1.68 15,500 0 0.1
08/08/2016
1.76
 618,670 1.81 1.81 1.72 15,000 44,200 -0.1
05/08/2016
1.81
 604,290 1.89 1.89 1.76 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |