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)
11/02/2015
3.40
 178,210 3.35 3.48 3.31 0 0 0
10/02/2015
3.35
 311,850 3.35 3.40 3.31 0 0 0
09/02/2015
3.35
 217,740 3.31 3.40 3.31 0 0 0
06/02/2015
3.31
 184,500 3.31 3.35 3.23 0 0 0
05/02/2015
3.31
 153,890 3.35 3.35 3.31 0 20,000 -0.2
04/02/2015
3.35
 187,120 3.35 3.40 3.27 0 0 0
03/02/2015
3.35
 202,460 3.40 3.44 3.35 0 1,800 -0.0
02/02/2015
3.40
 148,390 3.48 3.53 3.40 0 0 0
30/01/2015
3.48
 595,710 3.57 3.57 3.44 0 0 0
29/01/2015
3.57
 102,070 3.61 3.61 3.53 0 6,000 -0.0
28/01/2015
3.61
 252,160 3.61 3.66 3.57 0 0 0
27/01/2015
3.61
 235,230 3.70 3.70 3.57 0 0 0
26/01/2015
3.70
 278,850 3.66 3.74 3.66 0 0 0
23/01/2015
3.66
 391,700 3.61 3.74 3.57 0 20,000 -0.2
22/01/2015
3.61
 107,630 3.61 3.66 3.57 0 0 0
21/01/2015
3.61
 291,410 3.61 3.66 3.57 80,000 0 0.7
20/01/2015
3.61
 196,420 3.66 3.66 3.57 0 16,010 -0.1
19/01/2015
3.66
 111,910 3.66 3.70 3.61 0 0 0
16/01/2015
3.66
 229,730 3.66 3.74 3.66 0 0 0
15/01/2015
3.66
 239,550 3.66 3.70 3.66 0 10,000 -0.1
14/01/2015
3.66
 321,700 3.66 3.70 3.57 0 4,800 -0.0
13/01/2015
3.66
 323,010 3.61 3.66 3.57 0 9,500 -0.1
12/01/2015
3.61
 138,180 3.74 3.78 3.61 0 0 0
09/01/2015
3.74
 551,640 3.70 3.78 3.66 100,000 0 0.9
08/01/2015
3.70
 255,540 3.66 3.70 3.61 0 0 0
07/01/2015
3.66
 278,410 3.70 3.78 3.66 0 1,800 -0.0
06/01/2015
3.70
 383,120 3.66 3.74 3.53 0 0 0
05/01/2015
3.66
 278,830 3.66 3.74 3.61 0 0 0
31/12/2014
3.66
 212,480 3.48 3.70 3.53 0 0 0
30/12/2014
3.48
 330,220 3.40 3.53 3.35 0 2,000 -0.0
29/12/2014
3.40
 292,210 3.57 3.66 3.35 0 0 0
26/12/2014
3.57
 417,840 3.70 3.70 3.57 135,500 0 1.1
25/12/2014
3.70
 272,590 3.74 3.74 3.66 89,000 2,250 0.7
24/12/2014
3.74
 318,410 3.74 3.74 3.70 9,000 0 0.1
23/12/2014
3.74
 175,640 3.74 3.74 3.70 0 0 0
22/12/2014
3.74
 142,520 3.66 3.83 3.70 0 0 0
19/12/2014
3.66
 365,250 3.83 3.83 3.66 0 0 0
18/12/2014
3.83
 326,450 3.70 3.83 3.74 0 0 0
17/12/2014
3.70
 1,121,160 3.87 3.87 3.61 0 0 0
16/12/2014
3.87
 515,460 3.96 3.96 3.87 0 0 0
15/12/2014
3.96
 211,480 4.00 4.04 3.96 20,000 0 0.2
12/12/2014
4.00
 769,900 3.91 4.09 3.91 0 0 0
11/12/2014
3.91
 695,890 3.91 4.00 3.83 330,000 2,000 3.0
10/12/2014
3.91
 417,940 3.78 3.91 3.70 140,000 0 1.3
09/12/2014
3.78
 902,340 3.96 3.96 3.70 0 0 0
08/12/2014
3.96
 535,320 4.04 4.04 3.91 0 0 0
05/12/2014
4.04
 535,090 4.00 4.04 3.96 0 0 0
04/12/2014
4.00
 523,830 4.04 4.04 4.00 0 4,050 -0.0
03/12/2014
4.04
 958,560 3.96 4.04 3.96 300,000 0 2.8
02/12/2014
3.96
 357,450 3.96 4.00 3.96 0 0 0
01/12/2014
3.96
 1,073,050 4.09 4.13 3.91 0 0 0
28/11/2014
4.09
 1,985,740 3.91 4.13 3.87 0 0 0
27/11/2014
3.91
 372,490 3.87 3.91 3.83 0 0 0
26/11/2014
3.87
 2,373,130 3.78 3.96 3.74 0 0 0
25/11/2014
3.78
 439,570 3.78 3.83 3.78 0 24,870 -0.2
24/11/2014
3.78
 421,170 3.87 3.87 3.78 0 25,000 -0.2
21/11/2014
3.87
 504,790 3.91 3.91 3.83 0 0 0
20/11/2014
3.91
 809,090 3.83 3.96 3.83 0 19,000 -0.2
19/11/2014
3.83
 1,035,780 3.83 3.87 3.74 0 2,000 -0.0
18/11/2014
3.83
 685,170 3.91 3.91 3.83 0 0 0
17/11/2014
3.91
 330,650 3.96 3.96 3.91 0 0 0
14/11/2014
3.96
 827,970 4.04 4.04 3.83 0 0 0
13/11/2014
4.04
 819,130 4.04 4.13 4.04 0 540 -0.0
12/11/2014
4.04
 654,290 4.04 4.04 4.00 1,000 0 0.0
11/11/2014
4.04
 741,530 4.00 4.09 3.96 0 0 0
10/11/2014
4.00
 547,780 4.04 4.09 3.96 0 0 0
07/11/2014
4.04
 776,260 3.91 4.04 3.91 0 0 0
06/11/2014
3.91
 469,500 3.91 4.00 3.91 5,000 0 0.0
05/11/2014
3.91
 432,300 3.91 3.96 3.87 10,000 0 0.1
04/11/2014
3.91
 452,950 3.91 3.96 3.87 500 0 0.0
03/11/2014
3.91
 417,450 3.96 4.00 3.87 0 0 0
31/10/2014
3.96
 572,880 3.83 3.96 3.78 0 7,950 -0.1
30/10/2014
3.83
 376,390 3.83 3.87 3.78 1,000 0 0.0
29/10/2014
3.83
 655,630 3.74 3.87 3.74 15,000 0 0.1
28/10/2014
3.74
 432,270 3.66 3.74 3.61 5,000 500 0.0
27/10/2014
3.66
 1,126,100 3.83 3.83 3.66 9,000 0 0.1
24/10/2014
3.83
 718,900 3.87 3.96 3.78 5,000 0 0.0
23/10/2014
3.87
 1,409,240 4.00 4.00 3.83 5,000 45,000 -0.4
22/10/2014
4.00
 739,410 3.91 4.04 3.96 0 0 0
21/10/2014
3.91
 686,770 3.91 3.96 3.83 0 40 -0.0
20/10/2014
3.91
 447,560 3.96 4.00 3.87 500 0 0.0
17/10/2014
3.96
 1,012,400 3.87 4.00 3.83 0 60,000 -0.5
16/10/2014
3.87
 1,805,850 4.09 4.09 3.83 0 0 0
15/10/2014
4.09
 1,527,000 4.09 4.13 4.00 1,000 14,000 -0.1
14/10/2014
4.09
 1,372,820 4.30 4.30 4.09 0 0 0
13/10/2014
4.30
 940,340 4.26 4.30 4.17 0 3,500 -0.0
10/10/2014
4.26
 3,342,500 4.17 4.39 4.04 50,000 15,000 0.3
09/10/2014
4.17
 1,110,150 4.26 4.34 4.17 0 5,440 -0.1
08/10/2014
4.26
 1,710,570 4.34 4.39 4.21 0 0 0
07/10/2014
4.34
 2,447,910 4.39 4.47 4.34 0 0 0
06/10/2014
4.39
 2,999,540 4.13 4.39 4.21 0 0 0
03/10/2014
4.13
 1,812,640 4.21 4.21 4.13 0 0 0
02/10/2014
4.21
 4,546,810 3.96 4.21 3.96 2,500 30,200 -0.3
01/10/2014
3.96
 1,834,960 3.91 4.04 3.91 0 135,840 -1.2
30/09/2014
3.91
 2,426,680 3.78 3.91 3.74 0 100,000 -0.9
29/09/2014
3.78
 911,810 3.78 3.87 3.78 0 0 0
26/09/2014
3.78
 956,940 3.78 3.87 3.78 0 110,000 -1.0
25/09/2014
3.78
 1,049,600 3.78 3.83 3.66 0 95,000 -0.8
24/09/2014
3.78
 986,720 3.78 3.87 3.74 0 0 0
23/09/2014
3.78
 729,630 3.74 3.83 3.70 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |