CTCP Licogi 16 (lcg)

9.84
-0.01
(-0.10%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |