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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |