CTCP Licogi 16 (lcg)

10.05
0.20
(2.03%)
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)
16/10/2015
3.10
 169,710 3.10 3.14 3.05 0 20,250 -0.1
15/10/2015
3.10
 169,760 3.10 3.10 3.05 0 0 0
14/10/2015
3.10
 289,290 3.14 3.14 3.05 0 0 0
13/10/2015
3.14
 349,550 3.10 3.18 3.10 0 0 0
12/10/2015
3.10
 245,080 3.14 3.14 3.05 0 0 0
09/10/2015
3.14
 577,430 3.10 3.14 3.10 0 0 0
08/10/2015
3.10
 759,710 3.01 3.10 3.01 0 25,300 -0.2
07/10/2015
3.01
 285,940 2.97 3.10 2.97 0 0 0
06/10/2015
2.97
 279,340 2.97 3.01 2.92 5,000 0 0.0
05/10/2015
2.97
 99,000 2.92 2.97 2.92 0 0 0
02/10/2015
2.92
 84,770 2.92 2.97 2.88 0 0 0
01/10/2015
2.92
 66,680 2.92 2.92 2.88 0 0 0
30/09/2015
2.92
 98,200 2.97 2.97 2.88 0 0 0
29/09/2015
2.97
 238,590 2.97 2.97 2.88 10,000 0 0.1
28/09/2015
2.97
 58,020 3.01 3.01 2.92 0 0 0
25/09/2015
3.01
 179,880 3.01 3.05 2.92 0 0 0
24/09/2015
3.01
 300,530 2.97 3.05 3.01 0 0 0
23/09/2015
2.97
 177,750 3.01 3.01 2.92 0 0 0
22/09/2015
3.01
 159,360 2.97 3.01 2.97 0 0 0
21/09/2015
2.97
 146,380 2.92 3.01 2.92 0 0 0
18/09/2015
2.92
 257,520 2.88 2.97 2.88 0 0 0
17/09/2015
2.88
 28,490 2.88 2.92 2.84 1,000 0 0.0
16/09/2015
2.88
 110,260 2.84 2.88 2.80 0 0 0
15/09/2015
2.84
 92,300 2.84 2.88 2.84 0 0 0
14/09/2015
2.84
 93,710 2.92 2.97 2.84 0 0 0
11/09/2015
2.92
 191,980 2.97 2.97 2.88 0 0 0
10/09/2015
2.97
 93,000 2.92 2.97 2.88 0 0 0
09/09/2015
2.92
 159,380 2.92 2.97 2.88 0 0 0
08/09/2015
2.92
 156,290 2.84 2.97 2.88 0 0 0
07/09/2015
2.84
 242,050 2.92 2.92 2.84 0 0 0
04/09/2015
2.92
 72,490 2.97 3.01 2.92 0 0 0
03/09/2015
2.97
 185,100 2.97 2.97 2.92 0 100 -0.0
01/09/2015
2.97
 663,040 2.84 3.01 2.84 0 6,800 -0.0
31/08/2015
2.84
 72,240 2.92 2.92 2.84 0 0 0
28/08/2015
2.92
 135,990 2.92 2.97 2.88 0 0 0
27/08/2015
2.92
 208,790 2.88 2.97 2.88 0 0 0
26/08/2015
2.88
 420,320 2.80 2.92 2.80 25,300 0 0.2
25/08/2015
2.80
 579,990 2.92 2.92 2.75 2,000 0 0.0
24/08/2015
2.92
 522,120 3.14 3.14 2.92 0 99,950 -0.7
21/08/2015
3.14
 617,260 3.18 3.18 2.97 2,000 0 0.0
20/08/2015
3.18
 374,800 3.10 3.27 3.10 1,000 12,500 -0.1
19/08/2015
3.10
 349,710 3.18 3.18 3.05 0 100,000 -0.7
18/08/2015
3.18
 99,560 3.18 3.18 3.14 1,000 0 0.0
17/08/2015
3.18
 172,420 3.18 3.23 3.14 1,000 16,000 -0.1
14/08/2015
3.18
 64,630 3.23 3.23 3.14 3,010 0 0.0
13/08/2015
3.23
 404,760 3.23 3.23 3.14 3,000 0 0.0
12/08/2015
3.23
 444,180 3.31 3.31 3.18 0 0 0
11/08/2015
3.31
 69,240 3.35 3.35 3.31 0 0 0
10/08/2015
3.35
 106,240 3.31 3.40 3.35 0 0 0
07/08/2015
3.31
 111,650 3.27 3.40 3.27 0 0 0
06/08/2015
3.27
 254,280 3.31 3.35 3.27 1,990 0 0.0
05/08/2015
3.31
 326,160 3.27 3.35 3.27 100 0 0.0
04/08/2015
3.27
 270,410 3.23 3.31 3.23 31,000 0 0.2
03/08/2015
3.23
 292,730 3.27 3.27 3.23 5,000 0 0.0
31/07/2015
3.27
 206,620 3.40 3.40 3.27 1,000 10,000 -0.1
30/07/2015
3.40
 185,690 3.27 3.40 3.23 0 0 0
29/07/2015
3.27
 207,550 3.27 3.31 3.23 10,000 30,000 -0.2
28/07/2015
3.27
 732,140 3.35 3.40 3.27 1,500 191,000 -1.5
27/07/2015
3.35
 202,860 3.31 3.35 3.27 0 0 0
24/07/2015
3.31
 960,320 3.40 3.40 3.27 3,000 213,800 -1.6
23/07/2015
3.40
 350,300 3.44 3.48 3.40 2,000 69,000 -0.5
22/07/2015
3.44
 278,220 3.44 3.48 3.44 0 0 0
21/07/2015
3.44
 420,420 3.48 3.48 3.44 10,000 0 0.1
20/07/2015
3.48
 280,760 3.53 3.53 3.44 8,800 0 0.1
17/07/2015
3.53
 309,580 3.53 3.53 3.48 13,330 0 0.1
16/07/2015
3.53
 453,690 3.48 3.53 3.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |