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)
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
27/07/2012
4.43
 625,750 4.47 4.56 4.39 40,000 0 0.4
26/07/2012
4.47
 407,000 4.43 4.56 4.43 0 0 0
25/07/2012
4.43
 980,390 4.47 4.56 4.39 51,980 0 0.5
24/07/2012
4.47
 712,810 4.65 4.65 4.47 40,350 0 0.4
23/07/2012
4.65
 896,970 4.82 4.86 4.65 0 5,000 -0.1
20/07/2012
4.82
 1,191,870 4.95 5.08 4.82 0 0 0
19/07/2012
4.95
 1,273,700 4.73 4.95 4.60 11,000 0 0.1
18/07/2012
4.73
 499,260 4.69 4.82 4.56 0 0 0
17/07/2012
4.69
 653,000 4.47 4.69 4.47 0 0 0
16/07/2012
4.47
 565,960 4.65 4.69 4.47 10,000 0 0.1
13/07/2012
4.65
 1,549,010 4.47 4.69 4.47 0 0 0
12/07/2012
4.47
 272,240 4.39 4.52 4.39 0 220 -0.0
11/07/2012
4.39
 281,220 4.30 4.43 4.30 3,950 0 0.0
10/07/2012
4.30
 259,080 4.34 4.43 4.26 0 3,130 -0.0
09/07/2012
4.34
 541,670 4.56 4.56 4.34 2,640 0 0.0
06/07/2012
4.56
 582,660 4.39 4.60 4.34 0 8,770 -0.1
05/07/2012
4.39
 343,800 4.26 4.39 4.21 100 430 -0.0
04/07/2012
4.26
 445,310 4.39 4.47 4.21 0 0 0
03/07/2012
4.39
 1,311,530 4.56 4.56 4.34 0 1,010 -0.0
02/07/2012
4.56
 544,190 4.77 4.77 4.56 120 0 0.0
29/06/2012
4.77
 466,820 4.65 4.77 4.60 0 0 0
28/06/2012
4.65
 938,110 4.56 4.65 4.43 0 104,520 -1.1
27/06/2012
4.56
 1,096,450 4.56 4.73 4.56 0 70,000 -0.7
26/06/2012
4.56
 756,350 4.73 4.73 4.56 8,650 90,000 -0.9
25/06/2012
4.73
 1,140,250 4.90 4.95 4.69 0 100 -0.0
22/06/2012
4.90
 952,470 5.03 5.03 4.86 0 38,000 -0.4
21/06/2012
5.03
 309,390 5.12 5.16 5.03 0 0 0
20/06/2012
5.12
 385,640 5.03 5.12 4.99 0 0 0
19/06/2012
5.03
 627,040 5.20 5.20 4.99 100 0 0.0
18/06/2012
5.20
 1,001,310 5.12 5.33 5.12 0 0 0
15/06/2012
5.12
 954,300 4.90 5.12 4.95 0 5,000 -0.1
14/06/2012
4.90
 863,280 5.03 5.03 4.90 0 24,880 -0.3
13/06/2012
5.03
 1,139,650 5.03 5.12 4.90 0 0 0
12/06/2012
5.03
 1,524,780 5.25 5.29 5.03 0 0 0
11/06/2012
5.25
 1,198,310 5.16 5.42 5.12 58,000 15,000 0.5
08/06/2012
5.16
 3,114,660 5.20 5.42 5.16 0 50,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |