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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |