CTCP Licogi 16 (lcg)

9.85
-0.09
(-0.91%)
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)
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
22/09/2014
3.74
 356,370 3.78 3.87 3.74 2,000 0 0.0
19/09/2014
3.78
 605,350 3.83 3.87 3.74 0 3,000 -0.0
18/09/2014
3.83
 1,883,950 3.87 3.96 3.74 30,000 11,890 0.2
17/09/2014
3.87
 1,848,690 3.91 3.96 3.83 65,000 43,000 0.2
16/09/2014
3.91
 2,066,370 3.78 3.96 3.74 394,040 79,000 2.8
15/09/2014
3.78
 2,590,990 3.91 4.04 3.78 64,850 81,500 -0.2
12/09/2014
3.91
 2,225,660 3.70 3.91 3.70 437,920 212,000 2.0
11/09/2014
3.70
 791,520 3.70 3.74 3.61 20,000 3,990 0.1
10/09/2014
3.70
 1,261,330 3.61 3.70 3.53 0 2,800 -0.0
09/09/2014
3.61
 3,687,650 3.87 3.87 3.61 5,000 800,000 -6.9
08/09/2014
3.87
 2,302,000 3.91 4.00 3.83 6,010 245,000 -2.2
05/09/2014
3.91
 2,833,560 3.70 3.96 3.70 315,000 2,500 2.8
04/09/2014
3.70
 1,984,820 3.74 3.74 3.66 69,870 0 0.6
03/09/2014
3.74
 2,083,360 3.66 3.78 3.70 0 1,000 -0.0
29/08/2014
3.66
 1,166,290 3.57 3.70 3.57 0 10,000 -0.1
28/08/2014
3.57
 1,730,850 3.66 3.66 3.57 33,840 0 0.3
27/08/2014
3.66
 3,178,700 3.66 3.66 3.48 601,000 15,000 5.0
26/08/2014
3.66
 933,360 3.66 3.66 3.57 0 16,200 -0.1
25/08/2014
3.66
 2,711,300 3.53 3.70 3.57 110,000 5,000 0.9
22/08/2014
3.53
 2,466,180 3.53 3.66 3.53 0 5,000 -0.0
21/08/2014
3.53
 1,536,840 3.48 3.57 3.48 0 6,500 -0.1
20/08/2014
3.48
 713,810 3.48 3.53 3.44 0 0 0
19/08/2014
3.48
 3,333,890 3.48 3.57 3.48 20,000 1,000 0.2
18/08/2014
3.48
 1,764,350 3.53 3.57 3.44 0 0 0
15/08/2014
3.53
 1,693,940 3.40 3.53 3.44 1,000 5,000 -0.0
14/08/2014
3.40
 2,074,130 3.40 3.48 3.40 0 10,000 -0.1
13/08/2014
3.40
 1,416,980 3.35 3.40 3.27 0 510,000 -3.9
12/08/2014
3.35
 799,420 3.35 3.40 3.31 0 0 0
11/08/2014
3.35
 389,470 3.40 3.40 3.31 0 0 0
08/08/2014
3.40
 871,150 3.40 3.48 3.35 0 0 0
07/08/2014
3.40
 1,082,280 3.31 3.40 3.31 0 70,070 -0.5
06/08/2014
3.31
 855,080 3.31 3.44 3.27 0 0 0
05/08/2014
3.31
 346,670 3.23 3.31 3.23 2,800 270 0.0
04/08/2014
3.23
 416,570 3.27 3.31 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |