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)
05/03/2012
4.94
 501,740 4.73 4.94 4.94 0 19,000 -0.2
02/03/2012
4.73
 1,912,760 4.53 4.73 4.53 90,000 24,900 0.7
01/03/2012
4.53
 955,090 4.61 4.65 4.48 38,120 0 0.4
29/02/2012
4.61
 1,931,200 4.57 4.65 4.40 40,500 5,000 0.4
28/02/2012
4.57
 2,174,800 4.77 4.85 4.57 30,050 38,000 -0.1
27/02/2012
4.77
 3,262,740 4.57 4.77 4.61 121,400 401,000 -3.3
24/02/2012
4.57
 1,392,150 4.36 4.57 4.53 16,500 1,000 0.2
23/02/2012
4.36
 523,040 4.16 4.36 4.36 0 0 0
22/02/2012
4.16
 1,440,650 3.99 4.16 3.95 9,800 0 0.1
21/02/2012
3.99
 2,368,120 3.99 4.16 3.99 29,000 0 0.3
20/02/2012
3.99
 808,450 3.83 3.99 3.95 2,200 3,000 -0.0
17/02/2012
3.83
 619,130 3.66 3.83 3.70 1,000 8,400 -0.1
16/02/2012
3.66
 412,090 3.62 3.74 3.58 0 0 0
15/02/2012
3.62
 361,420 3.74 3.74 3.62 630 0 0.0
14/02/2012
3.74
 355,780 3.62 3.74 3.62 700 8,200 -0.1
13/02/2012
3.62
 527,520 3.78 3.78 3.62 11,100 0 0.1
10/02/2012
3.78
 783,470 3.95 3.95 3.78 17,100 0 0.2
09/02/2012
3.95
 699,270 4.03 4.07 3.91 50,000 4,000 0.4
08/02/2012
4.03
 640,000 3.91 4.07 3.91 50,000 5,000 0.4
07/02/2012
3.91
 494,400 3.83 3.95 3.78 3,500 3,500 -0.0
06/02/2012
3.83
 554,200 3.83 3.87 3.70 2,500 0 0.0
03/02/2012
3.83
 1,612,400 3.95 4.11 3.83 11,300 4,600 0.1
02/02/2012
3.95
 808,950 3.78 3.95 3.87 1,000 0 0.0
01/02/2012
3.78
 538,160 3.66 3.78 3.58 7,300 6,300 0.0
31/01/2012
3.66
 860,820 3.66 3.83 3.66 2,400 54,650 -0.5
30/01/2012
3.66
 328,210 3.58 3.70 3.58 0 0 0
20/01/2012
3.58
 545,700 3.58 3.70 3.58 62,800 8,000 0.5
19/01/2012
3.58
 483,700 3.41 3.58 3.46 0 0 0
18/01/2012
3.41
 93,630 3.41 3.46 3.37 500 0 0.0
17/01/2012
3.41
 280,600 3.50 3.50 3.41 1,240 0 0.0
16/01/2012
3.50
 374,260 3.37 3.54 3.37 4,260 0 0.0
13/01/2012
3.37
 159,570 3.33 3.41 3.33 1,720 0 0.0
12/01/2012
3.33
 214,340 3.33 3.37 3.29 1,000 0 0.0
11/01/2012
3.33
 296,480 3.46 3.54 3.33 9,800 6,300 0.0
10/01/2012
3.46
 330,680 3.29 3.46 3.29 0 7,100 -0.1
09/01/2012
3.29
 269,900 3.29 3.33 3.21 1,000 0 0.0
06/01/2012
3.29
 612,160 3.29 3.41 3.29 2,000 3,500 -0.0
05/01/2012
3.29
 290,080 3.41 3.41 3.25 1,000 3,000 -0.0
04/01/2012
3.41
 266,700 3.54 3.54 3.37 4,000 1,700 0.0
03/01/2012
3.54
 225,330 3.46 3.58 3.46 0 0 0
30/12/2011
3.46
 194,710 3.33 3.50 3.33 2,420 0 0.0
29/12/2011
3.33
 347,880 3.33 3.33 3.21 100 0 0.0
28/12/2011
3.33
 523,500 3.21 3.33 3.17 5,880 2,490 0.0
27/12/2011
3.21
 902,740 3.37 3.37 3.21 3,000 510 0.0
26/12/2011
3.37
 324,050 3.54 3.54 3.37 3,000 3,000 -0.0
23/12/2011
3.54
 666,650 3.62 3.62 3.46 0 0 0
22/12/2011
3.62
 417,580 3.78 3.78 3.62 5,000 0 0.0
21/12/2011
3.78
 290,530 3.74 3.83 3.74 200 0 0.0
20/12/2011
3.74
 437,060 3.91 3.91 3.74 10,000 73,900 -0.6
19/12/2011
3.91
 287,330 4.03 4.11 3.91 0 0 0
16/12/2011
4.03
 566,080 3.95 4.11 3.91 3,110 0 0.0
15/12/2011
3.95
 571,530 4.03 4.07 3.87 1,000 5,000 -0.0
14/12/2011
4.03
 974,540 4.24 4.24 4.03 5,000 0 0.0
13/12/2011
4.24
 335,690 4.24 4.32 4.20 0 0 0
12/12/2011
4.24
 304,020 4.40 4.40 4.24 150 0 0.0
09/12/2011
4.40
 352,580 4.53 4.53 4.36 10,000 0 0.1
08/12/2011
4.53
 944,960 4.44 4.65 4.44 69,900 0 0.8
07/12/2011
4.44
 312,960 4.48 4.53 4.40 49,000 34,000 0.2
06/12/2011
4.48
 1,139,410 4.53 4.73 4.48 0 0 0
05/12/2011
4.53
 465,430 4.32 4.53 4.36 0 0 0
02/12/2011
4.32
 353,450 4.20 4.32 4.16 0 3,000 -0.0
01/12/2011
4.20
 159,050 4.11 4.24 4.11 3,000 0 0.0
30/11/2011
4.11
 401,170 4.20 4.24 4.11 1,000 0 0.0
29/11/2011
4.20
 301,290 4.36 4.36 4.20 0 0 0
28/11/2011
4.36
 298,840 4.28 4.44 4.32 2,000 0 0.0
25/11/2011
4.28
 283,830 4.20 4.28 4.20 100,000 0 1.0
24/11/2011
4.20
 233,200 4.24 4.28 4.16 83,000 3,000 0.8
23/11/2011
4.24
 367,290 4.24 4.36 4.20 3,000 3,000 -0.0
22/11/2011
4.24
 268,360 4.20 4.28 4.11 0 3,000 -0.0
21/11/2011
4.20
 150,540 4.32 4.36 4.20 3,690 0 0.0
18/11/2011
4.32
 507,360 4.32 4.32 4.11 120,000 0 1.3
17/11/2011
4.32
 265,340 4.44 4.48 4.32 1,000 0 0.0
16/11/2011
4.44
 596,960 4.24 4.44 4.28 100,000 2,000 1.1
15/11/2011
4.24
 330,080 4.32 4.44 4.24 2,000 0 0.0
14/11/2011
4.32
 529,120 4.53 4.53 4.32 1,000 0 0.0
11/11/2011
4.53
 433,440 4.61 4.73 4.53 0 90,190 -1.0
10/11/2011
4.61
 606,180 4.73 4.73 4.61 0 0 0
09/11/2011
4.73
 190,880 4.81 4.81 4.73 0 0 0
08/11/2011
4.81
 381,160 4.69 4.85 4.61 0 0 0
07/11/2011
4.69
 359,770 4.81 4.81 4.65 3,370 0 0.0
04/11/2011
4.81
 440,920 4.85 4.90 4.81 1,000 0 0.0
03/11/2011
4.85
 585,700 4.90 4.94 4.77 0 5,040 -0.1
02/11/2011
4.90
 499,410 5.02 5.02 4.85 17,100 35,000 -0.2
01/11/2011
5.02
 276,730 5.14 5.14 5.02 0 0 0
31/10/2011
5.14
 918,020 5.18 5.39 5.14 2,500 5,000 -0.0
28/10/2011
5.18
 1,261,530 4.94 5.18 4.98 0 0 0
27/10/2011
4.94
 286,830 5.02 5.02 4.94 1,500 0 0.0
26/10/2011
5.02
 917,000 4.90 5.06 4.90 2,000 0 0.0
25/10/2011
4.90
 201,800 4.98 4.98 4.90 0 150 -0.0
24/10/2011
4.98
 348,510 5.06 5.14 4.98 0 0 0
21/10/2011
5.06
 761,150 4.94 5.14 4.94 0 0 0
20/10/2011
4.94
 135,350 4.98 5.06 4.94 1,000 0 0.0
19/10/2011
4.98
 447,280 4.85 5.02 4.85 0 0 0
18/10/2011
4.85
 306,110 4.94 4.98 4.85 20,000 0 0.2
17/10/2011
4.94
 418,980 5.10 5.14 4.94 5,000 0 0.1
14/10/2011
5.10
 363,970 5.06 5.18 5.06 0 0 0
13/10/2011
5.06
 405,780 4.98 5.10 4.90 0 0 0
12/10/2011
4.98
 790,560 5.10 5.10 4.90 22,000 0 0.3
11/10/2011
5.10
 1,231,510 5.18 5.22 5.06 30,000 0 0.4
10/10/2011
5.18
 660,870 5.31 5.35 5.14 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |