CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
3.01
 1,535,290 2.92 3.05 2.88 20,010 0 0.1
07/03/2014
2.92
 2,255,340 2.97 3.01 2.88 101,750 21,400 0.6
06/03/2014
2.97
 2,763,750 2.84 3.01 2.80 50,000 0 0.3
05/03/2014
2.84
 1,626,310 2.88 2.92 2.84 263,000 336,800 -0.5
04/03/2014
2.88
 6,860,530 2.97 2.97 2.80 819,470 723,200 0.7
03/03/2014
2.97
 2,605,860 3.18 3.18 2.97 0 0 0
28/02/2014
3.18
 986,710 3.18 3.23 3.14 0 0 0
27/02/2014
3.18
 2,869,480 3.18 3.31 3.14 0 1,000 -0.0
26/02/2014
3.18
 1,921,790 3.18 3.23 3.10 5,000 0 0.0
25/02/2014
3.18
 1,453,670 3.18 3.23 3.14 0 10,010 -0.1
24/02/2014
3.18
 1,171,390 3.10 3.23 3.10 0 0 0
21/02/2014
3.10
 1,971,230 3.14 3.14 2.97 0 0 0
20/02/2014
3.14
 2,892,440 3.35 3.40 3.14 0 0 0
19/02/2014
3.35
 1,421,120 3.40 3.44 3.27 0 0 0
18/02/2014
3.40
 2,474,940 3.27 3.44 3.27 63,000 40,000 0.2
17/02/2014
3.27
 2,161,260 3.31 3.35 3.18 0 0 0
14/02/2014
3.31
 2,332,090 3.18 3.35 3.23 26,000 0 0.2
13/02/2014
3.18
 3,284,950 3.01 3.18 3.01 343,420 0 2.4
12/02/2014
3.01
 1,895,630 2.97 3.05 2.97 0 0 0
11/02/2014
2.97
 3,574,080 2.92 3.10 2.92 349,940 0 2.4
10/02/2014
2.92
 2,001,730 2.92 3.01 2.88 0 0 0
07/02/2014
2.92
 4,877,800 2.75 2.92 2.75 101,420 300,000 -1.4
06/02/2014
2.75
 548,840 2.67 2.75 2.67 0 0 0
27/01/2014
2.67
 341,610 2.62 2.67 2.58 0 0 0
24/01/2014
2.62
 523,330 2.67 2.67 2.58 0 0 0
23/01/2014
2.67
 575,270 2.58 2.67 2.54 0 0 0
22/01/2014
2.58
 670,410 2.58 2.67 2.58 0 0 0
21/01/2014
2.58
 797,440 2.54 2.62 2.54 0 50,000 -0.3
20/01/2014
2.54
 514,350 2.67 2.71 2.54 0 0 0
17/01/2014
2.67
 1,071,420 2.67 2.75 2.62 50,000 3,280 0.3
16/01/2014
2.67
 666,570 2.71 2.75 2.62 0 0 0
15/01/2014
2.71
 1,839,470 2.71 2.80 2.67 250,000 0 1.6
14/01/2014
2.71
 934,510 2.67 2.75 2.67 100,000 0 0.6
13/01/2014
2.67
 1,295,610 2.75 2.80 2.67 0 0 0
10/01/2014
2.75
 852,520 2.80 2.80 2.71 100,000 0 0.7
09/01/2014
2.80
 1,023,380 2.71 2.80 2.71 0 76,900 -0.5
08/01/2014
2.71
 454,480 2.75 2.75 2.71 0 0 0
07/01/2014
2.75
 516,120 2.80 2.84 2.75 100,000 60,600 0.3
06/01/2014
2.80
 851,650 2.71 2.84 2.67 109,000 0 0.7
03/01/2014
2.71
 728,340 2.71 2.75 2.67 0 0 0
02/01/2014
2.71
 637,830 2.75 2.80 2.71 0 0 0
31/12/2013
2.75
 486,750 2.67 2.80 2.67 0 0 0
30/12/2013
2.67
 1,284,930 2.80 2.80 2.67 107,000 0 0.7
27/12/2013
2.80
 1,103,400 2.84 2.88 2.80 0 0 0
26/12/2013
2.84
 760,310 2.88 2.92 2.84 0 0 0
25/12/2013
2.88
 790,160 2.88 2.97 2.88 0 0 0
24/12/2013
2.88
 797,990 2.97 2.97 2.88 0 0 0
23/12/2013
2.97
 1,888,730 2.92 3.05 2.92 0 0 0
20/12/2013
2.92
 1,645,700 2.92 3.01 2.88 0 0 0
19/12/2013
2.92
 1,849,330 2.88 3.01 2.88 0 0 0
18/12/2013
2.88
 803,770 2.92 2.97 2.84 0 0 0
17/12/2013
2.92
 2,666,660 2.75 2.92 2.75 0 0 0
16/12/2013
2.75
 596,390 2.75 2.80 2.71 0 0 0
13/12/2013
2.75
 442,330 2.75 2.80 2.71 0 500 -0.0
12/12/2013
2.75
 1,033,450 2.71 2.75 2.67 0 0 0
11/12/2013
2.71
 1,926,860 2.84 2.88 2.71 100,000 29,000 0.5
10/12/2013
2.84
 1,287,520 2.92 2.92 2.84 0 10,500 -0.1
09/12/2013
2.92
 1,691,000 3.01 3.01 2.88 60,000 8,000 0.4
06/12/2013
3.01
 981,180 3.05 3.05 3.01 400 0 0.0
05/12/2013
3.05
 1,205,450 3.01 3.05 2.97 5,000 0 0.0
04/12/2013
3.01
 3,081,380 2.97 3.10 2.92 12,000 0 0.1
03/12/2013
2.97
 1,806,220 2.97 3.05 2.92 8,000 0 0.1
02/12/2013
2.97
 802,760 2.92 3.01 2.88 70,000 0 0.5
29/11/2013
2.92
 1,637,390 3.01 3.01 2.88 60,000 0 0.4
28/11/2013
3.01
 1,882,790 2.92 3.10 2.92 30,000 0 0.2
27/11/2013
2.92
 2,064,050 3.01 3.05 2.92 25,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |