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
(2026-05-19) 		0.03 0.32% 22,246,100 -370,900 0
8.84
9.37
9.27
2 tháng
(2026-04-20) 		-0.75 -7.43% 50,762,900 -2,915,944 0
8.84
10.15
9.27
3 tháng
(2026-03-20) 		-0.38 -3.91% 92,478,500 -2,027,144 -6.5
8.84
10.35
9.27
6 tháng
(2025-12-22) 		-1.40 -13.02% 235,190,800 -918,244 5.0
8.84
10.75
9.27
12 tháng
(2025-06-23) 		0.63 7.23% 780,069,600 -1,032,444 -7.9
8.72
12.85
9.27
24 tháng
(2024-06-28) 		-0.46 -4.68% 1,239,179,800 -2,020,471 -17.6
7.47
12.85
9.27
36 tháng
(2023-07-04) 		-2.69 -22.33% 2,764,586,900 -4,120,519 -48.9
7.47
13.29
9.27
60 tháng
(2021-07-14) 		2.06 28.35% 5,834,795,200 -5,142,468 -80.9
3.86
19.48
9.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |