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)
19/08/2013
2.41
 360,920 2.37 2.45 2.32 0 12,000 -0.1
16/08/2013
2.37
 604,670 2.32 2.41 2.28 0 0 0
15/08/2013
2.32
 894,920 2.32 2.37 2.24 0 0 0
14/08/2013
2.32
 245,350 2.24 2.32 2.19 0 0 0
13/08/2013
2.24
 181,280 2.28 2.32 2.24 0 4,120 -0.0
12/08/2013
2.28
 176,590 2.28 2.32 2.28 0 0 0
09/08/2013
2.28
 198,770 2.28 2.32 2.24 0 7,500 -0.0
08/08/2013
2.28
 228,460 2.32 2.37 2.28 0 30,000 -0.2
07/08/2013
2.32
 230,310 2.37 2.41 2.32 0 0 0
06/08/2013
2.37
 226,950 2.37 2.41 2.32 0 0 0
05/08/2013
2.37
 332,520 2.41 2.41 2.32 10,000 0 0.1
02/08/2013
2.41
 177,620 2.37 2.41 2.37 800 0 0.0
01/08/2013
2.37
 265,500 2.32 2.41 2.32 0 0 0
31/07/2013
2.32
 247,540 2.32 2.37 2.32 0 0 0
30/07/2013
2.32
 141,970 2.37 2.41 2.32 0 0 0
29/07/2013
2.37
 167,050 2.41 2.41 2.32 10,350 750 0.1
26/07/2013
2.41
 374,760 2.41 2.49 2.37 0 0 0
25/07/2013
2.41
 283,840 2.49 2.54 2.41 0 4,680 -0.0
24/07/2013
2.49
 356,280 2.58 2.58 2.45 15,000 0 0.1
23/07/2013
2.58
 504,580 2.58 2.62 2.54 66,300 0 0.4
22/07/2013
2.58
 397,830 2.62 2.67 2.54 50,000 0 0.3
19/07/2013
2.62
 311,710 2.62 2.67 2.62 150,000 0 0.9
18/07/2013
2.62
 467,020 2.67 2.67 2.58 70,000 0 0.4
17/07/2013
2.67
 274,510 2.67 2.71 2.62 6,000 27,450 -0.1
16/07/2013
2.67
 235,610 2.67 2.71 2.62 0 0 0
15/07/2013
2.67
 375,510 2.71 2.75 2.67 0 0 0
12/07/2013
2.71
 467,600 2.62 2.71 2.62 0 0 0
11/07/2013
2.62
 168,750 2.58 2.62 2.58 0 0 0
10/07/2013
2.58
 312,040 2.58 2.67 2.58 6,000 0 0.0
09/07/2013
2.58
 296,530 2.62 2.67 2.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |