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)
15/07/2015
3.48
 285,730 3.57 3.57 3.48 34,000 0 0.3
14/07/2015
3.57
 1,020,450 3.48 3.66 3.48 0 0 0
13/07/2015
3.48
 568,490 3.48 3.57 3.44 0 0 0
10/07/2015
3.48
 728,670 3.53 3.57 3.48 0 0 0
09/07/2015
3.53
 343,980 3.48 3.53 3.44 0 0 0
08/07/2015
3.48
 465,740 3.57 3.57 3.48 0 480 -0.0
07/07/2015
3.57
 698,570 3.53 3.57 3.48 0 1,120 -0.0
06/07/2015
3.53
 521,550 3.53 3.57 3.48 0 0 0
03/07/2015
3.53
 409,780 3.53 3.57 3.48 0 2,210 -0.0
02/07/2015
3.53
 522,850 3.48 3.53 3.44 0 0 0
01/07/2015
3.48
 496,820 3.44 3.53 3.44 0 0 0
30/06/2015
3.44
 1,016,180 3.57 3.57 3.44 0 0 0
29/06/2015
3.57
 436,760 3.61 3.61 3.53 0 15,330 -0.1
26/06/2015
3.61
 352,850 3.70 3.70 3.61 5,000 0 0.0
25/06/2015
3.70
 2,119,480 3.57 3.74 3.57 10,000 0 0.1
24/06/2015
3.57
 385,450 3.57 3.61 3.57 0 0 0
23/06/2015
3.57
 235,210 3.61 3.66 3.57 0 0 0
22/06/2015
3.61
 791,360 3.53 3.66 3.57 0 0 0
19/06/2015
3.53
 578,510 3.53 3.61 3.48 10,000 0 0.1
18/06/2015
3.53
 358,910 3.53 3.61 3.53 0 0 0
17/06/2015
3.53
 688,950 3.53 3.61 3.48 0 0 0
16/06/2015
3.53
 695,240 3.61 3.66 3.53 10,000 0 0.1
15/06/2015
3.61
 731,050 3.74 3.74 3.61 5,000 0 0.0
12/06/2015
3.74
 1,449,710 3.66 3.83 3.66 15,000 8,000 0.1
11/06/2015
3.66
 1,091,100 3.61 3.74 3.61 0 3,000 -0.0
10/06/2015
3.61
 2,206,410 3.40 3.61 3.40 0 29,000 -0.2
09/06/2015
3.40
 813,890 3.48 3.53 3.40 0 9,000 -0.1
08/06/2015
3.48
 900,330 3.57 3.61 3.48 0 0 0
05/06/2015
3.57
 868,410 3.57 3.61 3.53 0 3,000 -0.0
04/06/2015
3.57
 625,500 3.53 3.57 3.48 3,000 0 0.0
03/06/2015
3.53
 680,220 3.48 3.53 3.44 0 0 0
02/06/2015
3.48
 773,740 3.57 3.57 3.48 0 65,000 -0.5
01/06/2015
3.57
 2,105,960 3.48 3.70 3.48 0 25,000 -0.2
29/05/2015
3.48
 1,164,810 3.44 3.53 3.40 0 0 0
28/05/2015
3.44
 1,005,650 3.35 3.48 3.27 0 0 0
27/05/2015
3.35
 550,540 3.31 3.35 3.27 0 500 -0.0
26/05/2015
3.31
 635,830 3.31 3.35 3.27 5,000 0 0.0
25/05/2015
3.31
 363,310 3.31 3.35 3.27 5,000 0 0.0
22/05/2015
3.31
 627,580 3.23 3.31 3.23 0 1,500 -0.0
21/05/2015
3.23
 842,420 3.05 3.23 3.05 0 0 0
20/05/2015
3.05
 432,380 2.88 3.05 2.88 0 0 0
19/05/2015
2.88
 243,370 2.84 2.88 2.80 0 0 0
18/05/2015
2.84
 148,220 2.92 2.92 2.80 0 0 0
15/05/2015
2.92
 76,540 3.01 3.01 2.92 0 0 0
14/05/2015
3.01
 201,230 3.01 3.01 2.92 0 0 0
13/05/2015
3.01
 85,390 3.01 3.01 2.97 5,000 0 0.0
12/05/2015
3.01
 169,610 3.05 3.05 2.97 78,980 0 0.6
11/05/2015
3.05
 143,940 3.10 3.10 3.05 5,000 0 0.0
08/05/2015
3.10
 147,940 3.05 3.10 3.01 0 0 0
07/05/2015
3.05
 79,630 2.92 3.05 2.92 0 5,000 -0.0
06/05/2015
2.92
 187,210 3.10 3.10 2.92 10,000 0 0.1
05/05/2015
3.10
 279,920 3.01 3.10 2.88 0 0 0
04/05/2015
3.01
 488,330 3.23 3.23 3.01 2,000 0 0.0
27/04/2015
3.23
 91,770 3.27 3.31 3.23 5,000 0 0.0
24/04/2015
3.27
 158,560 3.31 3.31 3.27 4,000 0 0.0
23/04/2015
3.31
 315,170 3.23 3.31 3.23 8,000 47,000 -0.3
22/04/2015
3.23
 161,600 3.31 3.31 3.23 0 0 0
21/04/2015
3.31
 266,350 3.35 3.35 3.27 0 0 0
20/04/2015
3.35
 740,980 3.23 3.35 3.23 0 0 0
17/04/2015
3.23
 208,900 3.27 3.27 3.23 0 15,000 -0.1
16/04/2015
3.27
 502,060 3.27 3.35 3.23 0 127,640 -1.0
15/04/2015
3.27
 264,240 3.14 3.27 3.14 0 0 0
14/04/2015
3.14
 306,140 3.23 3.27 3.14 0 0 0
13/04/2015
3.23
 258,690 3.23 3.31 3.23 0 0 0
10/04/2015
3.23
 271,110 3.23 3.31 3.23 0 0 0
09/04/2015
3.23
 624,100 3.05 3.23 3.01 0 0 0
08/04/2015
3.05
 285,700 2.97 3.05 2.97 0 0 0
07/04/2015
2.97
 67,970 2.92 3.01 2.88 0 0 0
06/04/2015
2.92
 62,940 3.01 3.01 2.92 0 0 0
03/04/2015
3.01
 74,900 3.01 3.01 2.92 0 0 0
02/04/2015
3.01
 145,900 2.88 3.01 2.88 0 0 0
01/04/2015
2.88
 159,040 3.01 3.01 2.88 10,000 0 0.1
31/03/2015
3.01
 136,030 3.01 3.05 2.97 0 500 -0.0
30/03/2015
3.01
 144,350 3.05 3.10 3.01 0 0 0
27/03/2015
3.05
 147,530 3.05 3.14 3.05 0 0 0
26/03/2015
3.05
 148,810 3.10 3.14 3.05 0 40,000 -0.3
25/03/2015
3.10
 176,470 3.10 3.14 3.05 0 0 0
24/03/2015
3.10
 314,980 3.10 3.10 3.01 0 0 0
23/03/2015
3.10
 286,550 3.14 3.18 3.10 0 42,000 -0.3
20/03/2015
3.14
 101,480 3.18 3.18 3.14 0 26,000 -0.2
19/03/2015
3.18
 206,580 3.18 3.23 3.14 0 94,500 -0.7
18/03/2015
3.18
 305,810 3.23 3.27 3.14 0 78,090 -0.6
17/03/2015
3.23
 374,390 3.23 3.27 3.18 0 231,910 -1.7
16/03/2015
3.23
 150,160 3.31 3.31 3.23 0 0 0
13/03/2015
3.31
 163,160 3.31 3.35 3.27 0 50,000 -0.4
12/03/2015
3.31
 149,830 3.31 3.31 3.27 0 6,600 -0.1
11/03/2015
3.31
 269,300 3.31 3.35 3.27 0 15,000 -0.1
10/03/2015
3.31
 215,770 3.27 3.35 3.27 0 0 0
09/03/2015
3.27
 458,970 3.35 3.40 3.27 0 175,000 -1.3
06/03/2015
3.35
 117,300 3.40 3.44 3.35 0 0 0
05/03/2015
3.40
 361,740 3.40 3.44 3.35 0 0 0
04/03/2015
3.40
 725,970 3.35 3.40 3.31 500 210,000 -1.6
03/03/2015
3.35
 451,430 3.31 3.35 3.27 0 281,000 -2.2
02/03/2015
3.31
 505,470 3.44 3.44 3.31 0 160,000 -1.2
27/02/2015
3.44
 926,430 3.53 3.53 3.40 0 250,000 -2.0
26/02/2015
3.53
 138,920 3.48 3.57 3.44 0 0 0
25/02/2015
3.48
 174,660 3.57 3.57 3.44 0 0 0
24/02/2015
3.57
 570,020 3.48 3.57 3.48 0 400 -0.0
13/02/2015
3.48
 103,150 3.48 3.48 3.40 0 0 0
12/02/2015
3.48
 68,610 3.40 3.48 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |