CTCP Licogi 16 (lcg)

10.60
0.20
(1.92%)
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)
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
07/10/2011
5.31
 562,770 5.43 5.47 5.31 10,100 0 0.1
06/10/2011
5.43
 445,620 5.18 5.43 5.27 0 0 0
05/10/2011
5.18
 494,900 5.18 5.39 5.18 300 0 0.0
04/10/2011
5.18
 523,980 5.22 5.31 5.14 0 0 0
03/10/2011
5.22
 790,450 5.43 5.47 5.22 100,000 470 1.3
30/09/2011
5.43
 504,670 5.59 5.59 5.43 40,000 0 0.5
29/09/2011
5.59
 673,210 5.64 5.64 5.43 186,860 0 2.5
28/09/2011
5.64
 372,050 5.64 5.72 5.59 0 0 0
27/09/2011
5.64
 731,930 5.64 5.76 5.59 2,000 0 0.0
26/09/2011
5.64
 635,730 5.76 5.80 5.64 0 40,000 -0.6
23/09/2011
5.76
 522,550 5.84 5.84 5.72 0 1,000 -0.0
22/09/2011
5.84
 880,980 5.64 5.88 5.59 1,000 62,000 -0.9
21/09/2011
5.64
 503,330 5.72 5.80 5.64 0 0 0
20/09/2011
5.72
 707,560 5.92 5.92 5.68 2,000 0 0.0
19/09/2011
5.92
 786,530 5.76 5.92 5.72 35,000 0 0.5
16/09/2011
5.76
 919,120 6.05 6.05 5.76 0 0 0
15/09/2011
6.05
 1,491,470 5.97 6.09 5.72 76,000 0 1.1
14/09/2011
5.97
 2,023,430 6.21 6.42 5.97 30,000 13,500 0.2
13/09/2011
6.21
 2,829,580 5.92 6.21 5.88 0 420 -0.0
12/09/2011
5.92
 1,105,100 6.05 6.09 5.80 150,000 0 2.2
09/09/2011
6.05
 1,024,110 6.05 6.13 5.88 0 0 0
08/09/2011
6.05
 1,326,470 5.97 6.25 6.05 30,000 24,570 0.1
07/09/2011
5.97
 4,429,870 5.72 5.97 5.51 5,200 501,500 -7.0
06/09/2011
5.72
 1,304,560 6.01 6.01 5.72 24,000 37,000 -0.2
05/09/2011
6.01
 1,207,580 6.29 6.29 6.01 0 0 0
01/09/2011
6.29
 1,457,770 6.13 6.29 6.05 0 0 0
31/08/2011
6.13
 1,606,910 6.13 6.29 5.97 12,500 0 0.2
30/08/2011
6.13
 1,637,190 5.97 6.25 6.05 5,000 0 0.1
29/08/2011
5.97
 1,236,210 5.72 5.97 5.76 0 35,000 -0.5
26/08/2011
5.72
 1,004,440 5.59 5.84 5.55 0 1,000 -0.0
25/08/2011
5.59
 1,301,100 5.35 5.59 5.35 0 1,500 -0.0
24/08/2011
5.35
 906,740 5.55 5.72 5.35 0 0 0
23/08/2011
5.55
 1,074,720 5.51 5.72 5.51 40,000 1,000 0.5
22/08/2011
5.51
 518,930 5.27 5.51 5.39 0 4,000 -0.1
19/08/2011
5.27
 522,280 5.35 5.35 5.14 30,500 0 0.4
18/08/2011
5.35
 993,040 5.22 5.43 5.31 259,900 50,500 2.7
17/08/2011
5.22
 766,030 4.98 5.22 5.02 0 50,000 -0.6
16/08/2011
4.98
 277,570 4.85 5.02 4.85 0 15,000 -0.2
15/08/2011
4.85
 393,080 4.85 4.90 4.81 40,000 53,780 -0.2
12/08/2011
4.85
 259,240 4.85 4.94 4.85 6,620 42,410 -0.4
11/08/2011
4.85
 254,710 4.90 4.90 4.73 60,000 0 0.7
10/08/2011
4.90
 265,020 4.77 4.94 4.81 0 1,000 -0.0
09/08/2011
4.77
 785,740 4.98 4.98 4.73 1,000 0 0.0
08/08/2011
4.98
 468,520 5.22 5.22 4.98 30,000 309,380 -3.4
05/08/2011
5.22
 441,060 5.18 5.35 5.10 0 25,500 -0.3
04/08/2011
5.18
 344,870 4.94 5.18 5.02 0 0 0
03/08/2011
4.94
 412,200 4.90 4.94 4.77 0 0 0
02/08/2011
4.90
 329,380 4.98 4.98 4.85 0 0 0
01/08/2011
4.98
 225,870 5.10 5.10 4.98 0 0 0
29/07/2011
5.10
 376,440 5.22 5.27 5.06 0 0 0
28/07/2011
5.22
 605,260 4.98 5.22 5.02 100 20 0.0
27/07/2011
4.98
 536,450 4.77 4.98 4.73 2,410 1,000 0.0
26/07/2011
4.77
 233,040 4.94 5.02 4.77 1,000 0 0.0
25/07/2011
4.94
 420,100 5.10 5.10 4.94 2,000 0 0.0
22/07/2011
5.10
 440,130 5.22 5.22 5.06 1,500 0 0.0
21/07/2011
5.22
 136,160 5.31 5.35 5.22 0 0 0
20/07/2011
5.31
 90,290 5.18 5.31 5.14 500 0 0.0
19/07/2011
5.18
 127,140 5.31 5.31 5.14 1,600 0 0.0
18/07/2011
5.31
 15,958 5.39 5.39 5.27 0 0 0
15/07/2011
5.39
 175,870 5.47 5.47 5.35 1,000 0 0.0
14/07/2011
5.47
 109,860 5.43 5.47 5.35 0 0 0
13/07/2011
5.43
 181,750 5.39 5.55 5.39 0 0 0
12/07/2011
5.39
 213,460 5.43 5.47 5.39 0 0 0
11/07/2011
5.43
 188,180 5.51 5.51 5.43 0 0 0
08/07/2011
5.51
 94,650 5.55 5.59 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |