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)
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
14/09/2012
3.27
 1,634,470 3.14 3.27 3.27 0 700 -0.0
13/09/2012
3.14
 795,610 3.01 3.14 2.92 700 0 0.0
12/09/2012
3.01
 415,450 3.10 3.18 3.01 0 0 0
11/09/2012
3.10
 2,099,760 3.10 3.10 2.97 40,000 900 0.3
10/09/2012
3.10
 510,500 3.23 3.23 3.10 20,830 0 0.1
07/09/2012
3.23
 1,268,150 3.35 3.40 3.23 0 0 0
06/09/2012
3.35
 661,530 3.48 3.48 3.31 4,080 0 0.0
05/09/2012
3.48
 506,040 3.61 3.66 3.48 7,000 0 0.1
04/09/2012
3.61
 357,880 3.61 3.70 3.57 0 0 0
31/08/2012
3.61
 208,520 3.61 3.66 3.57 15,000 0 0.1
30/08/2012
3.61
 447,450 3.66 3.74 3.61 0 0 0
29/08/2012
3.66
 711,760 3.53 3.70 3.53 5,000 0 0.0
28/08/2012
3.53
 913,530 3.70 3.70 3.53 0 0 0
27/08/2012
3.70
 361,370 3.87 3.87 3.70 0 0 0
24/08/2012
3.87
 1,585,000 3.91 4.04 3.74 25,100 0 0.2
23/08/2012
3.91
 307,150 4.09 4.09 3.91 54,050 0 0.5
22/08/2012
4.09
 1,491,740 4.30 4.30 4.09 38,100 0 0.4
21/08/2012
4.30
 867,380 4.52 4.52 4.30 5,000 0 0.1
20/08/2012
4.52
 402,760 4.47 4.56 4.47 0 0 0
17/08/2012
4.47
 273,910 4.43 4.52 4.43 0 0 0
16/08/2012
4.43
 410,830 4.47 4.52 4.43 0 0 0
15/08/2012
4.47
 265,380 4.52 4.60 4.43 0 0 0
14/08/2012
4.52
 237,240 4.47 4.60 4.47 0 0 0
13/08/2012
4.47
 307,240 4.56 4.56 4.47 0 0 0
10/08/2012
4.56
 289,370 4.60 4.60 4.52 70 0 0.0
09/08/2012
4.60
 744,730 4.56 4.73 4.60 0 0 0
08/08/2012
4.56
 416,670 4.52 4.60 4.47 0 0 0
07/08/2012
4.52
 959,700 4.56 4.65 4.47 0 250,000 -2.7
06/08/2012
4.56
 428,400 4.39 4.60 4.47 0 0 0
03/08/2012
4.39
 371,580 4.39 4.43 4.34 0 10,000 -0.1
02/08/2012
4.39
 450,600 4.34 4.47 4.34 0 0 0
01/08/2012
4.34
 484,880 4.43 4.43 4.30 0 0 0
31/07/2012
4.43
 312,950 4.43 4.47 4.43 0 51,980 -0.5
30/07/2012
4.43
 326,850 4.43 4.47 4.39 50,000 40,350 0.1

Chính sách bảo mật | Điều khoản sử dụng |