CTCP Licogi 16 (lcg)

9.31
0.15
(1.64%)
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
(2026-05-13) 		-0.46 -4.84% 23,843,800 -1,147,300 0
8.84
9.51
9.16
2 tháng
(2026-04-13) 		-1.15 -11.27% 56,249,500 -2,743,444 0
8.84
10.25
9.16
3 tháng
(2026-03-16) 		-1.05 -10.40% 96,317,100 -1,940,344 -3.6
8.84
10.35
9.16
6 tháng
(2025-12-15) 		-1.10 -10.84% 241,821,900 -1,571,244 0.3
8.84
11
9.16
12 tháng
(2025-06-17) 		0.25 2.80% 781,102,700 -1,795,344 -13.0
8.72
12.85
9.16
24 tháng
(2024-06-24) 		-0.94 -9.38% 1,241,518,900 -2,187,471 -17.1
7.47
12.85
9.16
36 tháng
(2023-06-28) 		-3.03 -25.10% 2,783,694,800 -4,358,719 -49.2
7.47
13.29
9.16
60 tháng
(2021-07-08) 		1.64 22.12% 5,838,431,000 -4,916,368 -76.0
3.86
19.48
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2011
6.97
 807,790 6.69 7.00 6.54 75,000 71,410 0.1
17/03/2011
6.69
 528,200 6.69 6.85 6.59 10,000 10,000 0.0
16/03/2011
6.69
 728,410 6.59 6.82 6.54 0 5,540 -0.1
15/03/2011
6.59
 1,616,710 6.29 6.59 6.22 0 88,350 -2.3
14/03/2011
6.29
 1,288,350 6.37 6.62 6.12 16,000 2,000 0.3
11/03/2011
6.37
 310,210 6.07 6.37 6.37 3,180 0 0.1
10/03/2011
6.07
 581,410 5.79 6.07 5.79 0 13,370 -0.3
09/03/2011
5.79
 285,120 5.97 5.97 5.69 7,300 0 0.2
08/03/2011
5.97
 403,110 5.94 6.14 5.97 3,000 20,000 -0.4
07/03/2011
5.94
 468,630 5.89 5.99 5.86 0 0 0
04/03/2011
5.89
 438,190 5.89 6.02 5.81 30,000 0 0.7
03/03/2011
5.89
 818,060 6.19 6.19 5.89 0 0 0
02/03/2011
6.19
 817,030 6.49 6.49 6.19 160 0 0.0
01/03/2011
6.49
 476,480 6.49 6.54 6.42 0 0 0
28/02/2011
6.49
 282,610 6.72 6.80 6.49 300 0 0.0
25/02/2011
6.72
 203,080 6.59 6.75 6.57 9,150 0 0.2
24/02/2011
6.59
 726,970 6.77 6.77 6.44 3,000 19,340 -0.4
23/02/2011
6.77
 596,880 6.64 6.85 6.62 33,700 99,520 -1.8
22/02/2011
6.64
 1,096,800 6.97 6.97 6.64 680 268,940 -7.1
21/02/2011
6.97
 575,400 7.32 7.32 6.97 15,110 0 0.4
18/02/2011
7.32
 587,090 7.68 7.68 7.30 2,290 0 0.1
17/02/2011
7.68
 539,900 7.95 7.95 7.68 3,990 0 0.1
16/02/2011
7.95
 163,050 8.15 8.15 7.95 30 0 0.0
15/02/2011
8.15
 247,240 8.15 8.18 7.98 1,990 60,000 -1.9
14/02/2011
8.15
 130,120 8.26 8.31 8.15 20 45,000 -1.5
11/02/2011
8.26
 360,170 8.15 8.41 8.10 390 0 0.0
10/02/2011
8.15
 250,840 8.26 8.28 8.13 28,000 0 0.9
09/02/2011
8.26
 544,560 8.26 8.41 8.26 61,760 50,000 0.4
08/02/2011
8.26
 110,750 8.15 8.28 8.15 14,510 0 0.5
28/01/2011
8.15
 336,940 8.13 8.26 8.15 20,990 0 0.7
27/01/2011
8.13
 264,480 7.95 8.13 7.98 28,130 0 0.9
26/01/2011
7.95
 231,260 7.93 8.05 7.93 3,760 0 0.1
25/01/2011
7.93
 266,580 8.03 8.05 7.93 7,490 1,000 0.2
24/01/2011
8.03
 533,570 8.13 8.18 8.00 3,680 0 0.1
21/01/2011
8.13
 620,620 8.03 8.28 8.03 16,110 0 0.5
20/01/2011
8.03
 329,850 8.08 8.18 7.95 7,390 0 0.2
19/01/2011
8.08
 489,750 8.08 8.26 7.98 40,130 0 1.3
18/01/2011
8.08
 620,760 8.26 8.28 8.03 17,910 50 0.6
17/01/2011
8.26
 608,470 8.31 8.53 8.13 1,710 0 0.1
14/01/2011
8.31
 461,460 8.10 8.33 8.03 21,100 0 0.7
13/01/2011
8.10
 479,560 7.95 8.18 7.93 5,590 0 0.2
12/01/2011
7.95
 340,710 7.88 8.10 7.88 840 2,000 -0.0
11/01/2011
7.88
 680,170 8.21 8.21 7.85 10,780 1,000 0.3
10/01/2011
8.21
 442,490 8.48 8.48 8.18 13,980 0 0.5
07/01/2011
8.48
 199,720 8.56 8.61 8.48 0 0 0
06/01/2011
8.56
 270,620 8.56 8.63 8.43 1,940 0 0.1
05/01/2011
8.56
 367,100 8.76 8.76 8.48 14,340 0 0.5
04/01/2011
8.76
 459,860 8.63 8.78 8.63 107,590 0 3.7
31/12/2010
8.63
 428,950 8.51 8.71 8.48 0 0 0
30/12/2010
8.51
 449,110 8.58 8.71 8.46 12,810 0 0.4
29/12/2010
8.58
 517,160 8.73 9.01 8.58 1,930 0 0.1
28/12/2010
8.73
 875,040 8.33 8.73 8.41 3,530 0 0.1
27/12/2010
8.33
 324,740 8.31 8.51 8.23 5,800 0 0.2
24/12/2010
8.31
 627,820 8.33 8.56 8.21 11,110 2,080 0.3
23/12/2010
8.33
 1,237,930 8.56 8.66 8.31 36,180 0 1.2
22/12/2010
8.56
 902,300 8.88 9.06 8.56 234,780 0 8.2
21/12/2010
8.88
 1,238,820 8.94 9.11 8.56 109,930 1,500 3.8
20/12/2010
8.94
 998,460 9.14 9.49 8.94 5,620 0 0.2
17/12/2010
9.14
 1,215,690 8.71 9.14 8.73 0 1,000 -0.0
16/12/2010
8.71
 1,098,640 9.14 9.14 8.68 0 1,300 -0.0
15/12/2010
9.14
 1,645,750 9.06 9.51 9.06 37,810 0 1.4
14/12/2010
9.06
 3,825,460 9.14 9.59 8.73 23,510 30,000 -0.3
13/12/2010
9.14
 190,020 8.71 9.14 9.14 0 0 0
10/12/2010
8.71
 1,131,290 8.31 8.71 8.56 7,950 50,000 -1.5
09/12/2010
8.31
 743,670 7.93 8.31 7.78 0 5,000 -0.2
08/12/2010
7.93
 2,077,800 8.33 8.58 7.93 5,440 6,500 -0.0
07/12/2010
8.33
 3,091,160 8.46 8.83 8.33 22,560 500 0.8
06/12/2010
8.46
 1,834,200 8.05 8.46 8.33 0 250,000 -8.4
03/12/2010
8.05
 193,240 7.68 8.05 8.05 0 0 0
02/12/2010
7.68
 1,553,540 7.32 7.68 7.30 0 2,200 -0.1
01/12/2010
7.32
 486,100 7.40 7.50 7.15 8,720 5,000 0.1
30/11/2010
7.40
 962,050 7.07 7.42 7.30 6,310 5,000 0.0
29/11/2010
7.07
 356,280 6.80 7.07 6.59 28,440 700 0.8
26/11/2010
6.80
 763,250 6.54 6.80 6.52 0 0 0
25/11/2010
6.54
 712,740 6.29 6.59 6.34 4,220 69,000 -1.7
24/11/2010
6.29
 216,490 6.32 6.37 6.22 16,550 0 0.4
23/11/2010
6.32
 365,080 6.27 6.34 6.19 58,050 0 1.5
22/11/2010
6.27
 289,660 6.29 6.29 6.04 47,740 0 1.2
19/11/2010
6.29
 179,440 6.39 6.47 6.29 5,820 0 0.1
18/11/2010
6.39
 514,170 6.29 6.57 6.19 5,350 1,210 0.1
17/11/2010
6.29
 352,650 6.27 6.42 6.17 15,900 16,190 -0.0
16/11/2010
6.27
 636,190 6.42 6.42 6.17 44,610 3,310 1.0
15/11/2010
6.42
 402,210 6.72 6.72 6.39 50,000 3,490 1.2
12/11/2010
6.72
 885,870 7.07 7.07 6.72 10,410 142,060 -3.5
11/11/2010
7.07
 269,090 7.27 7.30 7.07 0 0 0
10/11/2010
7.27
 267,720 7.32 7.42 7.27 8,680 0 0.3
09/11/2010
7.32
 305,730 7.55 7.55 7.30 8,170 0 0.2
08/11/2010
7.55
 202,570 7.65 7.68 7.48 13,800 4,250 0.3
05/11/2010
7.65
 595,900 7.40 7.68 7.53 213,360 0 6.5
04/11/2010
7.40
 103,890 7.37 7.53 7.37 4,110 0 0.1
03/11/2010
7.37
 293,640 7.37 7.45 7.30 8,660 6,850 0.1
02/11/2010
7.37
 164,850 7.48 7.48 7.30 0 0 0
01/11/2010
7.48
 219,380 7.53 7.58 7.42 8,660 0 0.3
29/10/2010
7.53
 443,880 7.40 7.68 7.40 0 1,000 -0.0
28/10/2010
7.40
 238,280 7.55 7.58 7.40 0 0 0
27/10/2010
7.55
 344,300 7.78 7.78 7.55 7,500 0 0.2
26/10/2010
7.78
 709,250 7.42 7.78 7.53 4,300 100,000 -2.9
25/10/2010
7.42
 443,600 7.30 7.42 7.17 100,000 0 2.9
22/10/2010
7.30
 348,560 7.30 7.42 7.20 14,850 0 0.4
21/10/2010
7.30
 344,110 7.32 7.50 7.30 8,660 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |