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)
08/07/2013
2.62
 269,000 2.62 2.67 2.62 0 0 0
05/07/2013
2.62
 591,500 2.67 2.71 2.62 0 7,000 -0.0
04/07/2013
2.67
 370,680 2.67 2.71 2.67 0 0 0
03/07/2013
2.67
 338,800 2.71 2.75 2.67 0 17,420 -0.1
02/07/2013
2.71
 523,310 2.67 2.75 2.67 16,900 0 0.1
01/07/2013
2.67
 325,980 2.71 2.71 2.62 0 100 -0.0
28/06/2013
2.71
 585,300 2.75 2.80 2.71 0 4,500 -0.0
27/06/2013
2.75
 648,910 2.71 2.80 2.71 0 1,120 -0.0
26/06/2013
2.71
 756,250 2.62 2.75 2.62 12,600 9,000 0.0
25/06/2013
2.62
 1,104,210 2.75 2.75 2.58 20,000 1,010 0.1
24/06/2013
2.75
 596,720 2.80 2.84 2.75 21,500 10 0.1
21/06/2013
2.80
 1,384,450 2.80 2.88 2.71 481,990 3,400 3.1
20/06/2013
2.80
 1,454,640 2.75 2.88 2.71 580,730 13,000 3.7
19/06/2013
2.75
 539,860 2.75 2.80 2.71 500 0 0.0
18/06/2013
2.75
 1,097,120 2.80 2.80 2.71 11,900 60,200 -0.3
17/06/2013
2.80
 2,036,630 2.92 2.92 2.75 32,500 920,130 -5.8
14/06/2013
2.92
 665,160 2.97 3.01 2.92 7,000 0 0.0
13/06/2013
2.97
 1,783,960 2.92 3.01 2.92 30 0 0.0
12/06/2013
2.92
 2,079,030 2.75 2.92 2.80 200,000 230,000 -0.2
11/06/2013
2.75
 685,350 2.80 2.84 2.71 18,000 0 0.1
10/06/2013
2.80
 1,060,880 2.84 2.88 2.80 35,000 15,820 0.1
07/06/2013
2.84
 606,170 2.84 2.92 2.84 39,000 40,000 -0.0
06/06/2013
2.84
 1,104,740 2.80 2.88 2.75 80,000 38,000 0.3
05/06/2013
2.80
 790,780 2.80 2.84 2.75 23,700 0 0.2
04/06/2013
2.80
 1,386,490 2.88 2.92 2.80 10,500 1,860 0.1
03/06/2013
2.88
 1,090,500 2.88 2.97 2.88 32,000 0 0.2
31/05/2013
2.88
 1,650,450 2.97 3.10 2.88 56,900 540 0.4
30/05/2013
2.97
 1,394,430 2.92 2.97 2.84 0 191,800 -1.3
29/05/2013
2.92
 2,053,810 3.01 3.10 2.88 21,900 12,300 0.1
28/05/2013
3.01
 1,530,810 3.01 3.05 2.92 37,990 0 0.3
27/05/2013
3.01
 1,968,480 2.84 3.01 2.92 0 30,000 -0.2
24/05/2013
2.84
 1,126,120 2.80 2.92 2.80 6,400 5,000 0.0
23/05/2013
2.80
 4,411,580 2.67 2.84 2.67 93,300 118,000 -0.2
22/05/2013
2.67
 1,852,710 2.67 2.71 2.67 94,400 6,000 0.6
21/05/2013
2.67
 1,299,450 2.58 2.71 2.62 62,000 5,000 0.4
20/05/2013
2.58
 705,080 2.54 2.62 2.45 29,260 0 0.2
17/05/2013
2.54
 1,756,690 2.62 2.62 2.49 85,100 0 0.5
16/05/2013
2.62
 1,338,940 2.67 2.75 2.62 121,200 0 0.8
15/05/2013
2.67
 1,234,350 2.62 2.75 2.58 154,000 10,000 0.9
14/05/2013
2.62
 1,114,480 2.71 2.71 2.58 0 0 0
13/05/2013
2.71
 942,490 2.62 2.75 2.67 1,000 153,000 -0.9
10/05/2013
2.62
 1,317,410 2.71 2.80 2.62 2,500 42,000 -0.2
09/05/2013
2.71
 1,839,300 2.58 2.75 2.58 95,500 36,800 0.4
08/05/2013
2.58
 882,110 2.62 2.67 2.54 131,000 0 0.8
07/05/2013
2.62
 1,385,420 2.67 2.75 2.58 136,940 0 0.8
06/05/2013
2.67
 1,835,520 2.49 2.67 2.58 40,000 9,500 0.2
03/05/2013
2.49
 587,400 2.37 2.49 2.37 0 10,000 -0.1
02/05/2013
2.37
 349,080 2.41 2.45 2.37 0 0 0
26/04/2013
2.41
 616,290 2.49 2.54 2.41 50,000 0 0.3
25/04/2013
2.49
 1,398,580 2.37 2.49 2.37 132,000 100,000 0.2
24/04/2013
2.37
 512,290 2.37 2.41 2.32 0 0 0
23/04/2013
2.37
 578,600 2.32 2.41 2.32 60,000 0 0.3
22/04/2013
2.32
 789,010 2.41 2.41 2.32 700 0 0.0
18/04/2013
2.41
 782,850 2.45 2.45 2.37 110,000 10,000 0.6
17/04/2013
2.45
 1,525,640 2.37 2.49 2.37 110,000 0 0.6
16/04/2013
2.37
 1,612,790 2.32 2.45 2.19 45,000 0 0.2
15/04/2013
2.32
 1,715,650 2.49 2.49 2.32 0 0 0
12/04/2013
2.49
 1,342,150 2.67 2.67 2.49 5,000 0 0.0
11/04/2013
2.67
 641,860 2.67 2.71 2.62 5,000 0 0.0
10/04/2013
2.67
 1,014,240 2.80 2.84 2.67 100,000 0 0.6
09/04/2013
2.80
 1,661,020 2.62 2.80 2.67 250,000 10 1.6
08/04/2013
2.62
 1,048,450 2.75 2.80 2.62 7,000 20,000 -0.1
05/04/2013
2.75
 2,712,210 2.80 2.80 2.62 60,000 0 0.4
04/04/2013
2.80
 1,258,690 2.97 2.97 2.80 38,000 0 0.2
03/04/2013
2.97
 1,254,760 2.97 3.05 2.88 0 0 0
02/04/2013
2.97
 1,687,880 2.97 3.10 2.97 0 38,000 -0.3
01/04/2013
2.97
 3,466,290 3.05 3.05 2.88 38,000 0 0.3
29/03/2013
3.05
 809,820 3.10 3.10 2.97 0 0 0
28/03/2013
3.10
 1,091,150 3.18 3.23 3.10 0 5,000 -0.0
27/03/2013
3.18
 482,850 3.23 3.27 3.14 0 0 0
26/03/2013
3.23
 539,830 3.23 3.31 3.18 0 0 0
25/03/2013
3.23
 554,320 3.23 3.27 3.18 0 10,000 -0.1
22/03/2013
3.23
 1,222,800 3.31 3.35 3.18 0 14,380 -0.1
21/03/2013
3.31
 856,130 3.40 3.44 3.27 0 0 0
20/03/2013
3.40
 848,600 3.31 3.44 3.27 61,430 0 0.5
19/03/2013
3.31
 817,880 3.31 3.35 3.27 82,570 0 0.6
18/03/2013
3.31
 1,176,830 3.44 3.48 3.31 5,380 410,000 -3.2
15/03/2013
3.44
 1,209,100 3.44 3.48 3.35 29,470 20,000 0.1
14/03/2013
3.44
 2,340,930 3.31 3.48 3.27 170,100 0 1.3
13/03/2013
3.31
 976,030 3.40 3.48 3.31 200,000 10 1.5
12/03/2013
3.40
 3,199,560 3.48 3.57 3.27 160,000 3,370 1.2
11/03/2013
3.48
 3,966,510 3.27 3.48 3.23 0 0 0
08/03/2013
3.27
 894,230 3.23 3.31 3.23 20,000 0 0.2
07/03/2013
3.23
 758,060 3.31 3.35 3.18 0 0 0
06/03/2013
3.31
 1,427,540 3.18 3.35 3.18 0 0 0
05/03/2013
3.18
 3,043,470 3.40 3.40 3.18 133,000 0 1.1
04/03/2013
3.40
 1,809,040 3.61 3.61 3.40 5,100 0 0.0
01/03/2013
3.61
 712,460 3.66 3.70 3.57 5,000 0 0.0
28/02/2013
3.66
 992,760 3.66 3.74 3.61 0 0 0
27/02/2013
3.66
 1,748,580 3.70 3.74 3.44 400 0 0.0
26/02/2013
3.70
 1,830,000 3.96 3.96 3.70 5,000 30,000 -0.2
25/02/2013
3.96
 1,080,550 3.83 4.04 3.87 0 0 0
22/02/2013
3.83
 3,245,320 4.09 4.17 3.83 5,450 1,000 0.0
21/02/2013
4.09
 2,504,290 4.39 4.43 4.09 0 0 0
20/02/2013
4.39
 1,700,110 4.21 4.43 4.17 0 0 0
19/02/2013
4.21
 3,773,310 4.13 4.39 4.04 0 500 -0.0
18/02/2013
4.13
 1,482,390 4.09 4.26 4.04 75,320 5,450 0.7
08/02/2013
4.09
 1,341,940 4.09 4.21 4.04 12,100 0 0.1
07/02/2013
4.09
 3,687,110 3.83 4.09 4.00 0 39,990 -0.4
06/02/2013
3.83
 1,135,060 3.61 3.83 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |