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)
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
04/08/2016
1.89
 559,480 2.02 2.06 1.89 0 1,400 -0.0
03/08/2016
2.02
 374,430 2.06 2.11 1.98 19,990 0 0.1
02/08/2016
2.06
 408,150 2.15 2.15 2.06 15,000 0 0.1
01/08/2016
2.15
 216,870 2.15 2.19 2.11 0 0 0
29/07/2016
2.15
 30,210 2.15 2.15 2.15 0 0 0
28/07/2016
2.15
 109,040 2.15 2.15 2.11 0 0 0
27/07/2016
2.15
 93,730 2.15 2.19 2.15 0 0 0
26/07/2016
2.15
 501,160 2.15 2.24 2.15 0 0 0
25/07/2016
2.15
 156,950 2.19 2.19 2.11 0 0 0
22/07/2016
2.19
 379,170 2.19 2.19 2.11 0 0 0
21/07/2016
2.19
 137,140 2.19 2.24 2.15 0 0 0
20/07/2016
2.19
 232,160 2.19 2.19 2.19 0 0 0
19/07/2016
2.19
 112,020 2.24 2.24 2.15 4,000 0 0.0
18/07/2016
2.24
 300,030 2.15 2.24 2.15 0 0 0
15/07/2016
2.15
 313,680 2.19 2.19 2.15 0 0 0
14/07/2016
2.19
 204,020 2.19 2.19 2.15 0 0 0
13/07/2016
2.19
 443,860 2.24 2.28 2.19 0 220 -0.0
12/07/2016
2.24
 318,980 2.24 2.24 2.15 0 0 0
11/07/2016
2.24
 225,620 2.24 2.32 2.24 0 0 0
08/07/2016
2.24
 286,840 2.32 2.32 2.24 0 0 0
07/07/2016
2.32
 395,000 2.28 2.32 2.28 0 1,400 -0.0
06/07/2016
2.28
 425,620 2.24 2.32 2.24 0 0 0
05/07/2016
2.24
 568,900 2.24 2.28 2.19 0 0 0
04/07/2016
2.24
 339,060 2.28 2.32 2.24 0 0 0
01/07/2016
2.28
 62,140 2.24 2.28 2.24 0 0 0
30/06/2016
2.24
 448,250 2.28 2.37 2.24 0 0 0
29/06/2016
2.28
 330,030 2.28 2.28 2.24 0 50 -0.0
28/06/2016
2.28
 70,170 2.28 2.28 2.24 0 0 0
27/06/2016
2.28
 224,610 2.24 2.28 2.19 0 0 0
24/06/2016
2.24
 937,580 2.32 2.32 2.19 0 0 0
23/06/2016
2.32
 104,400 2.28 2.32 2.28 0 0 0
22/06/2016
2.28
 355,460 2.37 2.37 2.28 0 0 0
21/06/2016
2.37
 260,270 2.37 2.41 2.32 0 0 0
20/06/2016
2.37
 233,670 2.41 2.41 2.37 0 0 0
17/06/2016
2.41
 157,210 2.37 2.41 2.37 0 0 0
16/06/2016
2.37
 226,710 2.41 2.45 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |