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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |