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)
01/08/2014
3.27
 283,960 3.31 3.31 3.23 0 150 -0.0
31/07/2014
3.31
 436,880 3.27 3.31 3.23 0 0 0
30/07/2014
3.27
 715,010 3.14 3.31 3.14 0 0 0
29/07/2014
3.14
 277,960 3.18 3.23 3.14 0 13,000 -0.1
28/07/2014
3.18
 1,251,200 3.27 3.27 3.10 10,000 4,000 0.0
25/07/2014
3.27
 413,450 3.35 3.40 3.27 0 0 0
24/07/2014
3.35
 357,480 3.35 3.40 3.35 0 10 -0.0
23/07/2014
3.35
 641,010 3.35 3.40 3.31 1,000 0 0.0
22/07/2014
3.35
 624,570 3.44 3.44 3.35 4,000 0 0.0
21/07/2014
3.44
 1,131,610 3.48 3.53 3.40 0 5,400 -0.0
18/07/2014
3.48
 1,607,620 3.44 3.53 3.40 0 2,500 -0.0
17/07/2014
3.44
 1,335,860 3.35 3.44 3.35 0 0 0
16/07/2014
3.35
 1,742,750 3.35 3.48 3.35 34,800 50 0.3
15/07/2014
3.35
 1,600,740 3.31 3.40 3.35 0 17,000 -0.1
14/07/2014
3.31
 582,310 3.31 3.35 3.27 0 0 0
11/07/2014
3.31
 1,355,850 3.35 3.35 3.27 2,040 0 0.0
10/07/2014
3.35
 2,873,430 3.40 3.40 3.27 90,000 10,350 0.6
09/07/2014
3.40
 1,568,230 3.44 3.48 3.35 0 200 -0.0
08/07/2014
3.44
 2,568,190 3.31 3.44 3.27 339,010 220 2.6
07/07/2014
3.31
 2,482,820 3.23 3.44 3.23 210,360 0 1.6
04/07/2014
3.23
 1,780,440 3.23 3.31 3.23 200 0 0.0
03/07/2014
3.23
 2,398,230 3.14 3.31 3.18 30,000 0 0.2
02/07/2014
3.14
 1,361,420 3.14 3.18 3.10 32,000 0 0.2
01/07/2014
3.14
 1,211,990 3.10 3.18 3.05 0 0 0
30/06/2014
3.10
 1,902,290 3.05 3.18 3.05 70,000 0 0.5
27/06/2014
3.05
 713,330 3.05 3.10 3.01 0 0 0
26/06/2014
3.05
 2,028,640 3.14 3.18 3.05 86,010 0 0.6
25/06/2014
3.14
 1,101,530 3.10 3.18 3.05 35,000 0 0.3
24/06/2014
3.10
 1,091,970 3.05 3.14 3.01 0 0 0
23/06/2014
3.05
 521,620 3.14 3.14 3.01 0 10 -0.0
20/06/2014
3.14
 3,360,980 2.97 3.14 3.10 0 0 0
19/06/2014
2.97
 2,087,260 3.10 3.10 2.92 43,000 10 0.3
18/06/2014
3.10
 1,383,900 3.14 3.18 3.05 19,010 0 0.1
17/06/2014
3.14
 1,796,890 3.01 3.14 2.97 0 0 0
16/06/2014
3.01
 1,932,340 2.88 3.01 2.92 33,010 0 0.2
13/06/2014
2.88
 678,180 2.92 2.97 2.88 1,710 130,000 -0.9
12/06/2014
2.92
 886,480 2.92 2.97 2.88 0 100,000 -0.7
11/06/2014
2.92
 658,490 2.80 2.92 2.80 0 0 0
10/06/2014
2.80
 833,700 2.92 2.97 2.80 0 0 0
09/06/2014
2.92
 1,706,300 2.97 3.05 2.92 49,000 0 0.3
06/06/2014
2.97
 1,491,400 2.84 2.97 2.84 0 0 0
05/06/2014
2.84
 692,890 2.84 2.92 2.75 57,000 0 0.4
04/06/2014
2.84
 1,159,310 2.84 2.88 2.75 5,000 0 0.0
03/06/2014
2.84
 3,564,680 2.75 2.92 2.80 0 0 0
02/06/2014
2.75
 921,830 2.88 2.88 2.75 42,300 71,000 -0.2
30/05/2014
2.88
 1,386,850 2.92 2.92 2.80 0 36,000 -0.2
29/05/2014
2.92
 1,429,820 2.97 3.05 2.88 40,200 0 0.3
28/05/2014
2.97
 1,612,070 2.97 3.10 2.92 6,000 10,000 -0.0
27/05/2014
2.97
 4,278,700 2.80 2.97 2.71 30,000 0 0.2
26/05/2014
2.80
 572,370 2.71 2.80 2.62 0 0 0
23/05/2014
2.71
 626,770 2.75 2.75 2.67 50,000 0 0.3
22/05/2014
2.75
 1,184,720 2.88 2.88 2.71 60,000 62,550 -0.0
21/05/2014
2.88
 1,936,740 2.71 2.88 2.62 62,400 0 0.4
20/05/2014
2.71
 1,693,070 2.62 2.71 2.54 35,170 1,420 0.2
19/05/2014
2.62
 1,050,550 2.54 2.71 2.54 28,400 0 0.2
16/05/2014
2.54
 703,980 2.41 2.54 2.41 197,920 2,000 1.1
15/05/2014
2.41
 1,342,080 2.49 2.67 2.37 110,000 118,190 -0.1
14/05/2014
2.49
 782,750 2.37 2.49 2.41 50,000 150,000 -0.6
13/05/2014
2.37
 900,790 2.37 2.49 2.28 130,000 100,000 0.2
12/05/2014
2.37
 1,536,960 2.54 2.62 2.37 60,000 0 0.3
09/05/2014
2.54
 844,530 2.58 2.67 2.45 0 0 0
08/05/2014
2.58
 697,100 2.75 2.75 2.58 25,500 0 0.2
07/05/2014
2.75
 232,750 2.80 2.84 2.71 0 0 0
06/05/2014
2.80
 1,518,680 2.88 2.88 2.71 185,000 15,000 1.1
05/05/2014
2.88
 751,080 3.10 3.10 2.88 0 43,000 -0.3
29/04/2014
3.10
 201,910 3.10 3.10 3.01 0 35,000 -0.2
28/04/2014
3.10
 452,380 3.10 3.14 3.01 1,000 0 0.0
25/04/2014
3.10
 678,960 3.01 3.14 3.05 0 0 0
24/04/2014
3.01
 477,900 3.01 3.10 3.01 0 0 0
23/04/2014
3.01
 444,450 3.10 3.18 3.01 0 0 0
22/04/2014
3.10
 1,124,700 2.92 3.10 2.92 15,000 10,950 0.0
21/04/2014
2.92
 945,640 3.10 3.14 2.92 0 0 0
18/04/2014
3.10
 1,317,930 3.31 3.31 3.10 500 0 0.0
17/04/2014
3.31
 564,100 3.31 3.40 3.31 0 3,870 -0.0
16/04/2014
3.31
 736,050 3.35 3.35 3.18 0 100 -0.0
15/04/2014
3.35
 1,393,580 3.57 3.57 3.35 0 50,000 -0.4
14/04/2014
3.57
 3,230,630 3.40 3.61 3.57 0 0 0
11/04/2014
3.40
 0 3.40 3.40 3.40 0 0 0
10/04/2014
3.40
 0 3.40 3.40 3.40 0 0 0
08/04/2014
3.40
 0 3.40 3.40 3.40 0 0 0
07/04/2014
3.40
 1,129,850 3.31 3.40 3.31 0 0 0
04/04/2014
3.31
 1,253,660 3.35 3.44 3.27 0 0 0
03/04/2014
3.35
 1,566,070 3.14 3.35 3.18 0 10,300 -0.1
02/04/2014
3.14
 2,891,540 3.23 3.27 3.10 2,050 45,790 -0.3
01/04/2014
3.23
 2,354,040 3.44 3.44 3.23 200 0 0.0
31/03/2014
3.44
 1,380,430 3.48 3.57 3.44 0 181,010 -1.5
28/03/2014
3.48
 1,110,420 3.57 3.66 3.48 10,000 50,000 -0.3
27/03/2014
3.57
 1,068,180 3.53 3.57 3.40 0 0 0
26/03/2014
3.53
 3,050,880 3.66 3.74 3.48 45,200 52,880 -0.1
25/03/2014
3.66
 2,839,880 3.78 3.83 3.61 80,350 5,500 0.7
24/03/2014
3.78
 2,654,980 3.61 3.83 3.61 300 116,700 -1.0
21/03/2014
3.61
 3,529,920 3.40 3.61 3.40 20,000 14,000 0.0
20/03/2014
3.40
 1,913,820 3.48 3.53 3.31 500 15,000 -0.1
19/03/2014
3.48
 3,423,930 3.40 3.48 3.35 300,100 8,200 2.3
18/03/2014
3.40
 2,352,150 3.48 3.53 3.40 0 92,000 -0.7
17/03/2014
3.48
 2,825,810 3.35 3.48 3.35 0 0 0
14/03/2014
3.35
 5,816,350 3.14 3.35 3.14 193,300 138,000 0.4
13/03/2014
3.14
 1,230,970 3.10 3.14 3.05 0 10 -0.0
12/03/2014
3.10
 4,792,550 3.01 3.18 3.01 39,400 1,000 0.3
11/03/2014
3.01
 2,203,430 3.01 3.10 2.97 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |