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) 		-0.45 -4.27% 52,256,400 1,588,700 16.5
9.16
10.60
9.94
2 tháng
(2026-01-16) 		-0.30 -2.88% 100,558,900 1,159,100 11.9
9.16
10.65
9.94
3 tháng
(2025-12-17) 		-0.50 -4.72% 144,576,700 1,041,300 10.6
9.16
11
9.94
6 tháng
(2025-09-18) 		-1.40 -12.14% 331,041,300 1,061,700 12.7
9.16
12.38
9.94
12 tháng
(2025-03-24) 		0.38 3.91% 799,162,100 808,999 -2.5
7.47
12.85
9.94
24 tháng
(2024-03-27) 		-2.38 -19.10% 1,384,377,000 -1,711,577 -37.0
7.47
12.85
9.94
36 tháng
(2023-04-03) 		-0.80 -7.35% 3,209,799,800 -1,997,239 -41.5
7.47
13.29
9.94
60 tháng
(2021-04-12) 		0.97 10.65% 5,904,664,900 -531,324 -43.5
3.86
19.48
9.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/10/2010
7.32
 589,640 7.70 7.70 7.32 4,800 0 0.1
19/10/2010
7.70
 324,480 7.98 7.98 7.63 9,940 0 0.3
18/10/2010
7.98
 169,930 8.00 8.13 7.98 0 0 0
15/10/2010
8.00
 283,160 8.05 8.05 7.98 17,470 0 0.6
14/10/2010
8.05
 150,250 8.05 8.21 8.05 4,030 0 0.1
13/10/2010
8.05
 403,540 8.08 8.10 7.98 41,720 0 1.3
12/10/2010
8.08
 239,880 8.31 8.36 8.05 20,000 0 0.6
11/10/2010
8.31
 122,980 8.31 8.38 8.18 0 12,180 -0.4
08/10/2010
8.31
 249,010 8.46 8.51 8.31 12,440 0 0.4
07/10/2010
8.46
 303,900 8.66 8.73 8.46 21,370 0 0.7
06/10/2010
8.66
 251,850 8.46 8.78 8.46 33,950 1,000 1.1
05/10/2010
8.46
 243,850 8.38 8.46 8.28 23,310 6,300 0.6
04/10/2010
8.38
 1,005,090 8.76 8.86 8.36 86,680 30,000 1.9
01/10/2010
8.76
 137,430 8.88 8.99 8.76 25,880 0 0.9
30/09/2010
8.88
 316,490 8.99 9.01 8.81 20,990 0 0.7
29/09/2010
8.99
 122,200 9.09 9.16 8.99 2,280 0 0.1
28/09/2010
9.09
 279,310 9.09 9.26 9.09 12,700 0 0.5
27/09/2010
9.09
 318,590 9.01 9.11 8.99 0 0 0
24/09/2010
9.01
 261,610 8.99 9.09 8.96 0 16,000 -0.6
23/09/2010
8.99
 286,510 9.19 9.19 8.86 9,390 0 0.3
22/09/2010
9.19
 373,720 9.16 9.21 9.14 41,980 0 1.5
21/09/2010
9.16
 479,180 9.16 9.29 9.11 32,500 38,200 -0.2
20/09/2010
9.16
 805,860 9.16 9.36 9.11 6,130 50,000 -1.6
17/09/2010
9.16
 466,290 8.73 9.16 8.78 0 0 0
16/09/2010
8.73
 286,370 8.78 8.81 8.71 3,490 0 0.1
15/09/2010
8.78
 183,990 8.73 8.81 8.63 9,800 0 0.3
14/09/2010
8.73
 442,250 8.66 8.86 8.66 0 0 0
13/09/2010
8.66
 692,970 8.96 8.96 8.56 68,780 0 2.4
10/09/2010
8.96
 729,380 9.41 9.46 8.96 32,550 0 1.2
09/09/2010
9.41
 467,150 9.24 9.49 9.26 10,470 0 0.4
08/09/2010
9.24
 463,960 9.26 9.29 8.99 25,430 0 0.9
07/09/2010
9.26
 729,980 9.51 9.84 9.26 6,890 0 0.3
06/09/2010
9.51
 1,013,250 9.06 9.51 9.29 6,140 52,800 -1.7
01/09/2010
9.06
 459,270 8.83 9.06 8.73 8,660 27,200 -0.7
31/08/2010
8.83
 842,600 8.58 9.01 8.58 14,050 0 0.5
30/08/2010
8.58
 550,570 8.18 8.58 8.56 0 51,410 -1.8
27/08/2010
8.18
 243,870 8.23 8.31 7.98 0 0 0
26/08/2010
8.23
 326,310 8.10 8.26 8.05 4,600 0 0.2
25/08/2010
8.10
 673,710 8.28 8.28 7.93 59,200 0 1.9
24/08/2010
8.28
 849,450 8.68 8.68 8.26 100 0 0.0
23/08/2010
8.68
 286,020 8.96 8.96 8.66 0 9,340 -0.3
20/08/2010
8.96
 402,700 8.83 8.96 8.63 17,830 90 0.6
19/08/2010
8.83
 494,090 8.96 9.16 8.61 102,100 0 3.6
18/08/2010
8.96
 310,420 9.31 9.31 8.96 140 50,000 -1.8
17/08/2010
9.31
 551,580 9.21 9.54 8.99 8,440 200 0.3
16/08/2010
9.21
 522,450 8.78 9.21 8.94 0 0 0
13/08/2010
8.78
 259,720 8.73 8.81 8.58 50,200 0 1.8
12/08/2010
8.73
 375,420 9.19 9.19 8.73 22,200 7,520 0.5
11/08/2010
9.19
 304,210 9.26 9.44 9.16 310 0 0.0
10/08/2010
9.26
 337,230 9.56 9.56 9.14 1,000 0 0.0
09/08/2010
9.56
 223,980 9.84 9.84 9.51 63,060 0 2.4
06/08/2010
9.84
 237,630 9.89 9.89 9.79 0 0 0
05/08/2010
9.89
 218,570 9.89 9.99 9.87 6,110 4,320 0.1
04/08/2010
9.89
 258,120 9.99 9.99 9.82 60,000 0 2.4
03/08/2010
9.99
 230,720 9.99 10.14 9.99 20,000 0 0.8
02/08/2010
9.99
 77,420 10.14 10.22 9.94 1,100 0 0.0
30/07/2010
10.14
 384,850 10.02 10.32 10.04 0 10,000 -0.4
29/07/2010
10.02
 170,750 10.07 10.19 10.02 0 0 0
28/07/2010
10.07
 336,770 10.19 10.22 10.07 20,000 0 0.8
27/07/2010
10.19
 173,890 10.27 10.37 10.19 0 3,210 -0.1

Chính sách bảo mật | Điều khoản sử dụng |