CTCP Licogi 16 (lcg)

12.30
0.20
(1.65%)
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
(2024-04-19) 		0.80 7.08% 51,494,000 -225,729 -3.3
11.20
12.10
12.10
2 tháng
(2024-03-19) 		-1.25 -9.36% 207,297,400 -673,529 -10.5
11.20
14.15
12.10
3 tháng
(2024-02-19) 		-1 -7.63% 392,116,900 -1,049,427 -14.6
11.20
14.15
12.10
6 tháng
(2023-11-20) 		0 0% 655,560,800 301,873 2.3
11.20
14.15
12.10
12 tháng
(2023-05-24) 		-1.25 -9.36% 1,723,638,700 -2,027,627 -30.5
9.58
14.90
12.10
24 tháng
(2022-05-30) 		-0.90 -6.93% 3,186,948,900 113,124 -3.4
4.33
14.90
12.10
36 tháng
(2021-06-03) 		2.84 30.65% 4,597,865,700 -1,954,776 -50.1
4.33
21.84
12.10
60 tháng
(2019-06-14) 		6.47 114.95% 5,385,614,530 -29,671,694 -460.2
2.21
21.84
12.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.05
-0.15
 7,037,000 14.20 14.30 14.05 0 30,200 -0.4
#202 25/07/2023
14.20
-0.40
 9,298,300 14.60 14.65 14.10 32,500 100,000 -1.0
#203 24/07/2023
14.60
0.80
 20,692,600 13.80 14.75 13.80 99,300 1,100 1.4
#204 21/07/2023
13.80
0.10
 4,909,100 13.70 14 13.75 1,600 181,800 -2.5
#205 20/07/2023
13.70
-0.05
 6,219,600 13.75 13.75 13.60 0 40,200 -0.5
#206 19/07/2023
13.75
-0.15
 11,257,900 13.90 14 13.65 2,000 0 0.0
#207 18/07/2023
13.90
-0.10
 8,177,200 14 14.25 13.85 141,000 5,100 1.9
#208 17/07/2023
14
-0.05
 10,022,300 14.05 14.50 13.90 0 48,100 -0.7
#209 14/07/2023
14.05
-0.15
 9,365,600 14.20 14.35 13.90 6,000 6,000 -0.0
#210 13/07/2023
14.20
0.40
 12,472,800 13.80 14.40 13.85 32,000 0 0.5
#211 12/07/2023
13.80
0
 6,409,700 13.80 14.10 13.75 300 0 0.0
#212 11/07/2023
13.80
-0.15
 8,273,700 13.95 14.15 13.75 0 2,000 -0.0
#213 10/07/2023
13.95
0.10
 12,620,200 13.85 14.20 13.80 0 3,000 -0.0
#214 07/07/2023
13.85
0.50
 13,269,800 13.35 13.90 13.20 0 0 0
#215 06/07/2023
13.35
-0.15
 6,499,800 13.50 13.60 13.30 1,000 5,600 -0.1
#216 05/07/2023
13.50
0
 7,944,900 13.50 13.90 13.50 300 600 -0.0
#217 04/07/2023
13.50
0.10
 4,865,400 13.40 13.60 13.35 0 4,600 -0.1
#218 03/07/2023
13.40
0.10
 5,105,800 13.30 13.65 13.35 0 1,700 -0.0
#219 30/06/2023
13.30
-0.15
 4,190,900 13.45 13.50 13.30 16,000 1,000 0.2
#220 29/06/2023
13.45
-0.10
 8,261,100 13.55 13.75 13.30 100 300 -0.0
#221 28/06/2023
13.55
-0.20
 5,983,000 13.75 13.90 13.50 0 33,700 -0.5
#222 27/06/2023
13.75
0.20
 7,711,400 13.55 13.85 13.50 0 52,100 -0.7
#223 26/06/2023
13.55
-0.20
 9,792,700 13.75 13.90 13.25 18,000 232,600 -2.9
#224 23/06/2023
13.75
-0.10
 10,686,300 13.85 14.10 13.55 100 90,600 -1.2
#225 22/06/2023
13.85
-0.15
 8,821,800 14 14.15 13.75 165,500 99,000 0.9
#226 21/06/2023
14
0.20
 14,793,900 13.80 14.15 13.75 200 30,400 -0.4
#227 20/06/2023
13.80
0.35
 10,383,800 13.45 13.85 13.35 100 151,000 -2.0
#228 19/06/2023
13.45
0.45
 11,569,500 13 13.60 13.05 511,500 0 6.9
#229 16/06/2023
13
0
 10,061,200 13 13.40 13 128,400 17,300 1.5
#230 15/06/2023
13
0.10
 4,299,200 12.90 13.05 12.85 0 300 -0.0
#231 14/06/2023
12.90
-0.30
 6,566,400 13.20 13.40 12.90 5,000 43,900 -0.5
#232 13/06/2023
13.20
0.15
 6,510,900 13.05 13.35 13.05 61,400 21,600 0.5
#233 12/06/2023
13.05
0.15
 8,862,000 12.90 13.20 12.90 65,300 91,200 -0.3
#234 09/06/2023
12.90
-0.25
 10,963,500 13.15 13.30 12.80 500 103,300 -1.3
#235 08/06/2023
13.15
-0.60
 12,524,500 13.75 13.85 13.15 1,500 182,100 -2.5
#236 07/06/2023
13.75
0.20
 9,948,500 13.55 13.90 13.55 10,400 50,900 -0.6
#237 06/06/2023
13.55
0.15
 9,835,200 13.40 13.60 13.25 69,000 37,500 0.4
#238 05/06/2023
13.40
-0.25
 9,454,600 13.65 13.85 13.40 155,100 39,700 1.6
#239 02/06/2023
13.65
0.15
 10,542,800 13.50 13.75 13.40 31,500 2,100 0.4
#240 01/06/2023
13.50
-0.10
 11,065,700 13.60 13.60 13.30 38,000 9,900 0.4
#241 31/05/2023
13.60
-0.15
 9,197,800 13.75 13.90 13.40 6,000 16,400 -0.1
#242 30/05/2023
13.75
0.30
 12,000,400 13.45 13.75 13.40 47,600 8,800 0.5
#243 29/05/2023
13.45
0.10
 13,071,100 13.35 13.85 13.35 113,700 1,900 1.5
#244 26/05/2023
13.35
0.10
 9,195,100 13.25 13.60 13.20 67,500 7,500 0.8
#245 25/05/2023
13.25
-0.10
 10,967,500 13.35 13.70 13.20 81,800 224,900 -1.9
#246 24/05/2023
13.35
0.35
 17,120,100 13 13.60 12.90 1,800 39,200 -0.5
#247 23/05/2023
13
0.15
 11,809,800 12.85 13.25 12.85 62,000 114,700 -0.7
#248 22/05/2023
12.85
0.85
 24,669,400 12 12.85 12.20 217,000 302,800 -1.1
#249 19/05/2023
12
0.05
 4,700,900 11.95 12.05 11.85 0 90,900 -1.1
#250 18/05/2023
11.95
0.15
 6,498,300 11.80 12.15 11.90 153,000 0 1.8
#251 17/05/2023
11.80
-0.24
 8,316,100 12.04 12.08 11.80 8,600 60,900 -0.7
#252 16/05/2023
12.04
0.24
 8,085,700 11.80 12.27 11.80 80,500 82,400 -0.0
#253 15/05/2023
11.80
-0.28
 7,360,800 12.08 12.27 11.80 0 124,600 -1.6
#254 12/05/2023
12.08
0.38
 11,613,300 11.71 12.18 11.71 144,100 11,700 1.7
#255 11/05/2023
11.71
-0.05
 5,364,800 11.75 11.89 11.61 1,700 68,000 -0.8
#256 10/05/2023
11.75
0.24
 5,317,400 11.52 11.80 11.47 74,100 0 0.9
#257 09/05/2023
11.52
0.14
 5,565,900 11.38 11.66 11.38 25,200 0 0.3
#258 08/05/2023
11.38
0
 3,920,900 11.38 11.47 11.23 8,400 0 0.1
#259 05/05/2023
11.38
-0.09
 3,286,900 11.47 11.61 11.28 14,000 7,100 0.1
#260 04/05/2023
11.47
0.33
 7,135,400 11.14 11.56 11.04 57,900 3,900 0.7
#261 28/04/2023
11.14
0.05
 3,214,500 11.09 11.23 11.04 24,600 0 0.3
#262 27/04/2023
11.09
-0.05
 2,733,400 11.14 11.28 11.04 0 0 0
#263 26/04/2023
11.14
0.19
 2,744,400 10.95 11.14 10.90 7,920 12,700 -0.1
#264 25/04/2023
10.95
-0.05
 4,106,600 11.00 11.19 10.90 29,110 257,400 -2.6
#265 24/04/2023
11.00
-0.24
 5,987,500 11.23 11.28 10.90 7,420 5,000 0.0
#266 21/04/2023
11.23
-0.28
 8,976,200 11.52 11.52 10.86 3,400 19,700 -0.2
#267 20/04/2023
11.52
-0.09
 2,720,500 11.61 11.71 11.42 0 3,000 -0.0
#268 19/04/2023
11.61
-0.33
 3,394,400 11.94 12.04 11.61 3,000 0 0.0
#269 18/04/2023
11.94
0.52
 13,673,500 11.42 11.99 11.38 158,700 1,214 2.0
#270 17/04/2023
11.42
0.05
 2,345,700 11.38 11.56 11.38 0 2,000 -0.0
#271 14/04/2023
11.38
-0.09
 6,802,100 11.47 11.66 11.38 3,100 200,100 -2.4
#272 13/04/2023
11.47
-0.19
 5,272,100 11.66 11.71 11.47 2,200 57,000 -0.7
#273 12/04/2023
11.66
-0.09
 6,868,800 11.75 11.89 11.52 500 98,500 -1.2
#274 11/04/2023
11.75
0.24
 6,311,200 11.52 11.80 11.38 30,000 36,300 -0.1
#275 10/04/2023
11.52
-0.52
 20,288,100 12.04 12.18 11.42 49,200 2,000 0.6
#276 07/04/2023
12.04
-0.05
 5,720,000 12.08 12.18 11.94 110 3,700 -0.0
#277 06/04/2023
12.08
-0.09
 18,058,200 12.18 12.65 12.08 10,400 3,410 0.1
#278 05/04/2023
12.18
-0.09
 9,568,200 12.27 12.37 12.04 103,500 4,900 1.3
#279 04/04/2023
12.27
0.05
 12,209,500 12.22 12.56 12.13 16,800 26,600 -0.1
#280 03/04/2023
12.22
0.28
 9,463,600 11.94 12.22 11.94 117,700 2,000 1.5
#281 31/03/2023
11.94
-0.19
 10,906,400 12.13 12.13 11.75 154,400 2,000 1.9
#282 30/03/2023
12.13
-0.14
 9,918,500 12.27 12.70 12.08 77,200 5,010 0.9
#283 29/03/2023
12.27
0.19
 8,107,500 12.08 12.27 11.89 100,000 20 1.3
#284 28/03/2023
12.08
0.05
 11,531,700 12.04 12.46 12.04 0 60 -0.0
#285 27/03/2023
12.04
0.24
 8,170,000 11.80 12.18 11.80 95,000 10 1.2
#286 24/03/2023
11.80
0
 7,566,300 11.80 12.18 11.75 0 0 0
#287 23/03/2023
11.80
0.05
 7,246,500 11.75 11.94 11.66 0 0 0
#288 22/03/2023
11.75
-0.19
 13,778,700 11.94 12.41 11.75 3,000 3,600 -0.0
#289 21/03/2023
11.94
0.42
 8,672,900 11.52 11.99 11.47 0 5,000 4.1
#290 20/03/2023
11.52
0
 9,849,100 11.52 11.94 11.38 5,000 164,700 -1.9
#291 17/03/2023
11.52
-0.24
 7,070,000 11.75 11.94 11.47 1,000 91,720 -1.1
#292 16/03/2023
11.75
-0.38
 3,184,300 12.13 12.13 11.75 0 1,000 -0.0
#293 15/03/2023
12.13
0.42
 9,329,700 11.71 12.32 11.89 19,000 50,700 -0.4
#294 14/03/2023
11.71
0.24
 11,605,900 11.47 11.75 11.38 100,800 53,100 0.6
#295 13/03/2023
11.47
-0.42
 12,049,000 11.89 11.89 11.47 0 527,000 -6.4
#296 10/03/2023
11.89
-0.24
 9,976,500 12.13 12.22 11.80 200 11,800 -0.1
#297 09/03/2023
12.13
-0.19
 8,266,200 12.32 12.51 12.13 3,200 379,220 -4.8
#298 08/03/2023
12.32
0.80
 19,936,900 11.52 12.32 11.38 306,600 21,235 3.7
#299 07/03/2023
11.52
0.19
 8,252,700 11.33 11.66 11.19 13,600 1,104 0.2
#300 06/03/2023
11.33
-0.14
 8,016,900 11.47 11.99 11.33 2,000 391,510 -4.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc