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)
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
09/10/2013
2.37
 2,686,280 2.24 2.37 2.19 193,340 220,340 -0.2
08/10/2013
2.24
 812,300 2.19 2.28 2.19 0 4,000 -0.0
07/10/2013
2.19
 490,120 2.24 2.28 2.19 10,000 860 0.0
04/10/2013
2.24
 392,980 2.24 2.28 2.19 0 0 0
03/10/2013
2.24
 630,120 2.32 2.32 2.24 0 11,250 -0.1
02/10/2013
2.32
 1,015,340 2.24 2.32 2.19 0 0 0
01/10/2013
2.24
 1,442,030 2.24 2.32 2.19 1,000 0 0.0
30/09/2013
2.24
 935,280 2.19 2.28 2.19 0 0 0
27/09/2013
2.19
 434,480 2.19 2.24 2.15 0 0 0
26/09/2013
2.19
 910,800 2.19 2.28 2.19 0 0 0
25/09/2013
2.19
 835,840 2.06 2.19 2.06 10,000 0 0.1
24/09/2013
2.06
 508,870 2.02 2.15 2.02 0 0 0
23/09/2013
2.02
 268,250 1.94 2.06 1.98 0 0 0
20/09/2013
1.94
 307,050 1.98 2.02 1.94 0 0 0
19/09/2013
1.98
 208,590 2.02 2.06 1.98 1,000 0 0.0
18/09/2013
2.02
 371,100 2.02 2.06 1.98 1,000 0 0.0
17/09/2013
2.02
 118,570 2.06 2.11 2.02 0 0 0
16/09/2013
2.06
 168,470 2.15 2.15 2.06 1,000 0 0.0
13/09/2013
2.15
 399,040 2.06 2.15 2.06 0 0 0
12/09/2013
2.06
 204,260 2.02 2.11 2.02 0 0 0
11/09/2013
2.02
 171,820 2.02 2.11 2.02 0 0 0
10/09/2013
2.02
 163,690 2.02 2.06 2.02 0 450 -0.0
09/09/2013
2.02
 420,150 2.06 2.06 1.98 0 0 0
06/09/2013
2.06
 147,200 2.15 2.15 2.06 0 0 0
05/09/2013
2.15
 227,320 2.02 2.15 2.02 0 0 0
04/09/2013
2.02
 447,630 2.11 2.11 2.02 0 0 0
03/09/2013
2.11
 433,760 2.15 2.15 2.11 0 0 0
30/08/2013
2.15
 233,840 2.11 2.15 2.11 0 0 0
29/08/2013
2.11
 435,530 2.11 2.15 2.06 0 0 0
28/08/2013
2.11
 813,450 2.19 2.19 2.06 0 0 0
27/08/2013
2.19
 396,920 2.28 2.28 2.19 0 0 0
26/08/2013
2.28
 248,010 2.24 2.28 2.19 0 0 0
23/08/2013
2.24
 661,890 2.28 2.32 2.19 10,000 11,250 -0.0
22/08/2013
2.28
 568,070 2.32 2.41 2.28 0 0 0
21/08/2013
2.32
 353,900 2.37 2.37 2.28 3,350 0 0.0
20/08/2013
2.37
 564,630 2.41 2.41 2.32 0 4,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |