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)
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
26/11/2013
3.01
 1,873,790 2.84 3.01 2.84 0 8,500 -0.1
25/11/2013
2.84
 1,483,680 2.88 2.97 2.84 30,000 0 0.2
22/11/2013
2.88
 4,011,280 2.97 2.97 2.84 101,000 15,000 0.6
21/11/2013
2.97
 3,903,100 3.18 3.23 2.97 0 0 0
20/11/2013
3.18
 1,578,090 3.14 3.18 3.05 0 45,000 -0.3
19/11/2013
3.14
 2,349,300 3.01 3.18 2.97 0 385,000 -2.7
18/11/2013
3.01
 2,920,500 2.92 3.10 2.92 0 100,000 -0.7
15/11/2013
2.92
 3,651,320 2.97 3.01 2.84 10,000 250,000 -1.6
14/11/2013
2.97
 1,400,800 2.88 2.97 2.88 0 0 0
13/11/2013
2.88
 2,137,610 2.88 2.97 2.80 65,000 0 0.4
12/11/2013
2.88
 4,040,530 3.01 3.05 2.84 20,000 10,000 0.1
11/11/2013
3.01
 1,286,560 2.88 3.01 2.80 46,000 1,000 0.3
08/11/2013
2.88
 3,395,810 2.75 2.92 2.71 362,000 0 2.4
07/11/2013
2.75
 7,873,950 2.58 2.75 2.71 0 201,890 -1.3
06/11/2013
2.58
 473,340 2.45 2.58 2.58 0 0 0
05/11/2013
2.45
 1,421,650 2.32 2.45 2.41 0 100 -0.0
04/11/2013
2.32
 692,750 2.24 2.37 2.24 0 0 0
01/11/2013
2.24
 225,320 2.24 2.28 2.24 0 0 0
31/10/2013
2.24
 294,570 2.24 2.28 2.24 0 0 0
30/10/2013
2.24
 597,010 2.28 2.28 2.24 0 0 0
29/10/2013
2.28
 722,000 2.24 2.28 2.24 0 0 0
28/10/2013
2.24
 748,610 2.32 2.37 2.24 0 0 0
25/10/2013
2.32
 495,800 2.32 2.37 2.28 0 0 0
24/10/2013
2.32
 994,930 2.41 2.41 2.32 0 0 0
23/10/2013
2.41
 1,108,690 2.32 2.45 2.32 0 100 -0.0
22/10/2013
2.32
 658,990 2.41 2.41 2.32 0 20,000 -0.1
21/10/2013
2.41
 2,628,880 2.28 2.41 2.28 0 1,100 -0.0
18/10/2013
2.28
 1,264,500 2.24 2.32 2.19 0 0 0
17/10/2013
2.24
 942,400 2.28 2.32 2.24 0 150,000 -0.8
16/10/2013
2.28
 867,040 2.24 2.32 2.24 8,000 0 0.0
15/10/2013
2.24
 1,043,790 2.24 2.28 2.19 70,000 125,000 -0.3
14/10/2013
2.24
 778,180 2.24 2.28 2.19 150,000 0 0.8
11/10/2013
2.24
 617,120 2.32 2.37 2.24 0 0 0
10/10/2013
2.32
 1,091,100 2.37 2.45 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |