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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |