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)
05/02/2013
3.61
 850,910 3.66 3.66 3.57 0 0 0
04/02/2013
3.66
 980,540 3.61 3.70 3.57 0 0 0
01/02/2013
3.61
 825,000 3.61 3.66 3.53 106,000 150 0.9
31/01/2013
3.61
 1,394,930 3.70 3.74 3.61 100,000 0 0.8
30/01/2013
3.70
 4,069,090 3.48 3.70 3.48 0 0 0
29/01/2013
3.48
 1,295,250 3.53 3.57 3.48 0 5,000 -0.0
28/01/2013
3.53
 2,037,690 3.48 3.66 3.48 0 0 0
25/01/2013
3.48
 2,020,820 3.35 3.53 3.40 0 0 0
24/01/2013
3.35
 1,535,830 3.23 3.44 3.27 0 330 -0.0
23/01/2013
3.23
 752,720 3.27 3.35 3.14 0 0 0
22/01/2013
3.27
 1,144,030 3.40 3.48 3.23 0 15,600 -0.1
21/01/2013
3.40
 1,086,870 3.44 3.44 3.31 30,000 0 0.2
18/01/2013
3.44
 1,569,120 3.57 3.57 3.40 31,500 3,000 0.2
17/01/2013
3.57
 1,758,950 3.70 3.78 3.53 30,000 0 0.3
16/01/2013
3.70
 2,326,300 3.61 3.83 3.70 62,800 5,000 0.5
15/01/2013
3.61
 2,909,270 3.40 3.61 3.44 11,250 15,000 -0.0
14/01/2013
3.40
 601,350 3.48 3.48 3.35 33,750 0 0.3
11/01/2013
3.48
 1,525,460 3.44 3.57 3.44 9,780 5,000 0.0
10/01/2013
3.44
 822,020 3.31 3.44 3.27 0 10,000 -0.1
09/01/2013
3.31
 2,610,110 3.44 3.61 3.31 58,800 205,000 -1.2
08/01/2013
3.44
 2,008,940 3.35 3.48 3.35 0 20,000 -0.2
07/01/2013
3.35
 1,680,960 3.44 3.53 3.35 5,360 0 0.0
04/01/2013
3.44
 2,231,220 3.35 3.48 3.27 200,000 100,950 0.8
03/01/2013
3.35
 2,095,330 3.53 3.53 3.35 50,000 300 0.4
02/01/2013
3.53
 2,132,540 3.40 3.53 3.40 6,000 5,000 0.0
28/12/2012
3.40
 1,331,340 3.31 3.44 3.27 1,500 0 0.0
27/12/2012
3.31
 1,674,950 3.27 3.40 3.31 0 1,000 -0.0
26/12/2012
3.27
 1,910,410 3.14 3.27 3.10 0 0 0
25/12/2012
3.14
 1,114,680 3.14 3.23 3.10 0 0 0
24/12/2012
3.14
 977,740 3.10 3.18 3.10 0 0 0
21/12/2012
3.10
 925,100 3.14 3.18 3.05 0 0 0
20/12/2012
3.14
 2,911,050 3.10 3.23 3.14 0 35,920 -0.3
19/12/2012
3.10
 2,045,540 2.97 3.10 3.10 0 0 0
18/12/2012
2.97
 1,293,580 3.01 3.05 2.92 0 0 0
17/12/2012
3.01
 1,099,690 2.92 3.05 2.97 0 0 0
14/12/2012
2.92
 575,420 2.92 3.01 2.92 1,000 20,000 -0.1
13/12/2012
2.92
 1,610,030 3.01 3.05 2.92 4,000 36,450 -0.2
12/12/2012
3.01
 2,232,690 2.92 3.05 2.92 5,000 52,000 -0.3
11/12/2012
2.92
 660,770 3.01 3.05 2.92 3,500 52,000 -0.3
10/12/2012
3.01
 1,358,560 2.88 3.01 2.88 3,500 52,000 -0.3
07/12/2012
2.88
 468,770 2.88 2.97 2.88 0 0 0
06/12/2012
2.88
 661,890 2.88 2.92 2.84 30,000 0 0.2
05/12/2012
2.88
 934,050 2.84 2.97 2.84 0 0 0
04/12/2012
2.84
 914,790 2.71 2.84 2.71 0 0 0
03/12/2012
2.71
 334,780 2.71 2.75 2.67 10,000 0 0.1
30/11/2012
2.71
 372,270 2.67 2.75 2.67 0 0 0
29/11/2012
2.67
 208,380 2.67 2.75 2.67 0 2,970 -0.0
28/11/2012
2.67
 285,270 2.71 2.75 2.67 0 0 0
27/11/2012
2.71
 196,430 2.71 2.71 2.67 0 0 0
26/11/2012
2.71
 334,050 2.71 2.71 2.67 0 2,000 -0.0
23/11/2012
2.71
 211,080 2.75 2.75 2.71 3,000 0 0.0
22/11/2012
2.75
 280,560 2.71 2.80 2.71 0 0 0
21/11/2012
2.71
 164,830 2.75 2.75 2.71 0 0 0
20/11/2012
2.75
 416,090 2.67 2.80 2.71 0 900 -0.0
19/11/2012
2.67
 366,950 2.75 2.80 2.67 600 0 0.0
16/11/2012
2.75
 359,990 2.75 2.80 2.71 10,000 0 0.1
15/11/2012
2.75
 464,340 2.80 2.84 2.71 0 0 0
14/11/2012
2.80
 673,800 2.84 2.92 2.80 0 0 0
13/11/2012
2.84
 1,913,370 2.80 2.92 2.80 0 10,000 -0.1
12/11/2012
2.80
 802,450 2.67 2.80 2.67 0 0 0
09/11/2012
2.67
 654,060 2.58 2.67 2.58 0 0 0
08/11/2012
2.58
 220,100 2.62 2.62 2.58 0 25,000 -0.2
07/11/2012
2.62
 315,460 2.54 2.62 2.54 0 10,000 -0.1
06/11/2012
2.54
 208,580 2.58 2.62 2.54 0 0 0
05/11/2012
2.58
 456,950 2.67 2.67 2.58 70 8,450 -0.1
02/11/2012
2.67
 708,940 2.80 2.80 2.67 5,000 0 0.0
01/11/2012
2.80
 143,970 2.80 2.84 2.80 0 10,000 -0.1
31/10/2012
2.80
 350,240 2.80 2.84 2.71 0 0 0
30/10/2012
2.80
 220,010 2.80 2.84 2.80 0 20,000 -0.1
29/10/2012
2.80
 239,680 2.84 2.84 2.75 0 0 0
26/10/2012
2.84
 326,470 2.84 2.84 2.75 34,370 0 0.2
25/10/2012
2.84
 2,091,050 2.92 2.92 2.80 50,000 0 0.3
24/10/2012
2.92
 260,350 2.97 3.01 2.92 29,990 0 0.2
23/10/2012
2.97
 415,300 3.01 3.01 2.97 0 2,250 -0.0
22/10/2012
3.01
 488,440 3.05 3.05 2.97 71,000 0 0.5
19/10/2012
3.05
 1,798,810 3.18 3.18 3.05 244,000 0 1.8
18/10/2012
3.18
 728,560 3.18 3.27 3.10 0 14,800 -0.1
17/10/2012
3.18
 567,510 3.18 3.27 3.18 0 450 -0.0
16/10/2012
3.18
 1,076,710 3.05 3.18 3.05 20,000 10,000 0.1
15/10/2012
3.05
 303,940 3.10 3.10 2.97 0 0 0
12/10/2012
3.10
 724,410 3.10 3.18 3.05 0 77,000 -0.6
11/10/2012
3.10
 960,380 3.10 3.23 3.10 0 32,370 -0.2
10/10/2012
3.10
 433,900 3.05 3.14 3.01 0 0 0
09/10/2012
3.05
 672,440 3.05 3.14 3.01 0 0 0
08/10/2012
3.05
 892,560 2.92 3.05 2.88 96,290 0 0.7
05/10/2012
2.92
 521,050 2.80 2.92 2.84 0 0 0
04/10/2012
2.80
 191,520 2.84 2.88 2.80 0 3,000 -0.0
03/10/2012
2.84
 624,380 2.80 2.92 2.75 14,800 0 0.1
02/10/2012
2.80
 453,070 2.84 2.88 2.71 0 0 0
01/10/2012
2.84
 775,750 2.97 2.97 2.84 25,950 15,000 0.1
28/09/2012
2.97
 553,150 3.01 3.05 2.97 70,200 62,000 0.1
27/09/2012
3.01
 364,740 3.10 3.10 2.97 0 0 0
26/09/2012
3.10
 556,700 3.01 3.14 3.01 0 0 0
25/09/2012
3.01
 516,930 2.92 3.01 2.92 40,000 4,000 0.2
24/09/2012
2.92
 410,540 3.05 3.05 2.92 2,000 0 0.0
21/09/2012
3.05
 411,780 3.01 3.10 3.01 0 0 0
20/09/2012
3.01
 1,024,280 3.10 3.10 2.97 0 1,350 -0.0
19/09/2012
3.10
 1,034,140 3.14 3.14 3.05 0 0 0
18/09/2012
3.14
 420,080 3.27 3.27 3.14 0 0 0
17/09/2012
3.27
 654,850 3.27 3.31 3.18 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |