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)
15/06/2016
2.41
 196,340 2.45 2.45 2.41 0 5,600 -0.0
14/06/2016
2.45
 190,300 2.41 2.45 2.41 0 0 0
13/06/2016
2.41
 123,390 2.45 2.45 2.41 5,000 0 0.0
10/06/2016
2.45
 401,550 2.41 2.49 2.45 10,000 0 0.1
09/06/2016
2.41
 438,860 2.45 2.49 2.41 0 0 0
08/06/2016
2.45
 314,480 2.41 2.49 2.41 5,000 1,000 0.0
07/06/2016
2.41
 254,020 2.49 2.49 2.41 0 0 0
06/06/2016
2.49
 177,140 2.49 2.54 2.49 0 0 0
03/06/2016
2.49
 434,150 2.49 2.62 2.49 0 0 0
02/06/2016
2.49
 654,190 2.41 2.54 2.41 0 3,880 -0.0
01/06/2016
2.41
 256,770 2.41 2.45 2.41 0 0 0
31/05/2016
2.41
 135,430 2.45 2.45 2.41 0 0 0
30/05/2016
2.45
 373,250 2.41 2.45 2.37 0 0 0
27/05/2016
2.41
 122,080 2.37 2.41 2.32 0 0 0
26/05/2016
2.37
 263,230 2.45 2.45 2.37 0 0 0
25/05/2016
2.45
 678,050 2.37 2.45 2.37 0 0 0
24/05/2016
2.37
 122,190 2.32 2.37 2.28 0 0 0
23/05/2016
2.32
 62,570 2.32 2.32 2.28 0 0 0
20/05/2016
2.32
 83,350 2.32 2.32 2.28 0 0 0
19/05/2016
2.32
 101,480 2.37 2.37 2.32 0 0 0
18/05/2016
2.37
 122,810 2.37 2.37 2.32 0 0 0
17/05/2016
2.37
 194,890 2.32 2.37 2.32 300 0 0.0
16/05/2016
2.32
 100,900 2.37 2.37 2.32 0 0 0
13/05/2016
2.37
 57,060 2.41 2.41 2.37 0 0 0
12/05/2016
2.41
 493,120 2.32 2.45 2.32 0 0 0
11/05/2016
2.32
 139,100 2.28 2.32 2.28 0 0 0
10/05/2016
2.28
 309,260 2.32 2.32 2.24 15,000 0 0.1
09/05/2016
2.32
 288,940 2.32 2.32 2.28 0 0 0
06/05/2016
2.32
 361,840 2.32 2.32 2.24 0 0 0
05/05/2016
2.32
 153,370 2.32 2.32 2.28 0 0 0
04/05/2016
2.32
 487,130 2.37 2.37 2.24 0 0 0
29/04/2016
2.37
 103,480 2.41 2.41 2.37 200 0 0.0
28/04/2016
2.41
 152,070 2.32 2.41 2.32 0 0 0
27/04/2016
2.32
 430,030 2.41 2.45 2.32 1,000 0 0.0
26/04/2016
2.41
 251,160 2.41 2.45 2.37 1,000 0 0.0
25/04/2016
2.41
 337,560 2.41 2.49 2.41 500 670 -0.0
22/04/2016
2.41
 265,190 2.37 2.41 2.32 0 0 0
21/04/2016
2.37
 88,950 2.32 2.37 2.28 1,000 0 0.0
20/04/2016
2.32
 240,320 2.32 2.41 2.28 10,000 0 0.1
19/04/2016
2.32
 163,830 2.37 2.37 2.32 2,500 0 0.0
15/04/2016
2.37
 225,250 2.41 2.49 2.37 2,000 0 0.0
14/04/2016
2.41
 364,960 2.32 2.45 2.32 0 30,700 -0.2
13/04/2016
2.32
 218,150 2.37 2.37 2.28 500 0 0.0
12/04/2016
2.37
 466,640 2.41 2.41 2.32 60,600 0 0.3
11/04/2016
2.41
 320,770 2.45 2.45 2.41 0 0 0
08/04/2016
2.45
 239,010 2.45 2.49 2.41 3,000 0 0.0
07/04/2016
2.45
 96,280 2.49 2.49 2.41 0 0 0
06/04/2016
2.49
 300,790 2.41 2.49 2.41 6,000 0 0.0
05/04/2016
2.41
 332,000 2.41 2.49 2.41 0 0 0
04/04/2016
2.41
 409,740 2.37 2.49 2.41 0 0 0
01/04/2016
2.37
 213,490 2.49 2.49 2.37 15,000 0 0.1
31/03/2016
2.49
 164,330 2.58 2.58 2.49 0 0 0
30/03/2016
2.58
 86,320 2.58 2.58 2.49 0 0 0
29/03/2016
2.58
 139,600 2.58 2.62 2.58 0 0 0
28/03/2016
2.58
 182,850 2.58 2.62 2.58 0 0 0
25/03/2016
2.58
 181,740 2.62 2.62 2.58 0 0 0
24/03/2016
2.62
 142,090 2.67 2.67 2.62 0 0 0
23/03/2016
2.67
 76,860 2.71 2.71 2.67 0 0 0
22/03/2016
2.71
 125,040 2.75 2.75 2.67 0 0 0
21/03/2016
2.75
 212,450 2.75 2.80 2.71 0 20,000 -0.1
18/03/2016
2.75
 88,700 2.84 2.84 2.75 0 20,000 -0.1
17/03/2016
2.84
 350,280 2.80 2.88 2.80 0 12,010 -0.1
16/03/2016
2.80
 189,490 2.75 2.80 2.75 0 0 0
15/03/2016
2.75
 224,490 2.84 2.84 2.75 0 0 0
14/03/2016
2.84
 485,220 2.71 2.84 2.71 0 0 0
11/03/2016
2.71
 56,850 2.75 2.75 2.71 0 0 0
10/03/2016
2.75
 148,470 2.71 2.75 2.71 0 0 0
09/03/2016
2.71
 281,340 2.67 2.75 2.67 0 0 0
08/03/2016
2.67
 220,210 2.71 2.75 2.67 0 0 0
07/03/2016
2.71
 234,980 2.80 2.80 2.71 0 0 0
04/03/2016
2.80
 311,050 2.75 2.80 2.71 0 0 0
03/03/2016
2.75
 354,690 2.75 2.75 2.67 0 0 0
02/03/2016
2.75
 1,380,540 2.58 2.75 2.62 0 0 0
01/03/2016
2.58
 393,010 2.49 2.58 2.45 0 0 0
29/02/2016
2.49
 100,400 2.45 2.49 2.41 0 0 0
26/02/2016
2.45
 161,420 2.45 2.45 2.45 0 0 0
25/02/2016
2.45
 206,630 2.49 2.54 2.45 0 0 0
24/02/2016
2.49
 334,480 2.58 2.58 2.49 0 0 0
23/02/2016
2.58
 322,270 2.58 2.62 2.54 0 0 0
22/02/2016
2.58
 353,250 2.54 2.62 2.54 0 0 0
19/02/2016
2.54
 271,230 2.49 2.58 2.49 0 0 0
18/02/2016
2.49
 343,990 2.45 2.54 2.45 0 0 0
17/02/2016
2.45
 188,190 2.45 2.45 2.41 0 0 0
16/02/2016
2.45
 150,370 2.41 2.49 2.41 0 0 0
15/02/2016
2.41
 178,880 2.49 2.49 2.37 0 0 0
05/02/2016
2.49
 62,260 2.45 2.49 2.41 0 450 -0.0
04/02/2016
2.45
 33,840 2.45 2.49 2.45 0 0 0
03/02/2016
2.45
 184,570 2.41 2.45 2.37 0 0 0
02/02/2016
2.41
 149,300 2.45 2.45 2.37 0 0 0
01/02/2016
2.45
 304,560 2.41 2.49 2.45 0 0 0
29/01/2016
2.41
 330,560 2.32 2.45 2.32 0 0 0
28/01/2016
2.32
 303,240 2.41 2.41 2.32 0 7,990 -0.0
27/01/2016
2.41
 515,410 2.32 2.45 2.32 0 0 0
26/01/2016
2.32
 476,660 2.41 2.41 2.28 0 10,000 -0.1
25/01/2016
2.41
 282,480 2.28 2.41 2.32 0 0 0
22/01/2016
2.28
 1,012,000 2.37 2.37 2.24 0 0 0
21/01/2016
2.37
 758,010 2.45 2.45 2.32 0 0 0
20/01/2016
2.45
 343,310 2.49 2.49 2.41 10,000 33,000 -0.1
19/01/2016
2.49
 1,828,390 2.62 2.62 2.45 2,000 0 0.0
18/01/2016
2.62
 331,070 2.80 2.80 2.62 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |