CTCP Licogi 16 (lcg)

9.28
0.12
(1.31%)
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)
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
26/07/2010
10.27
 202,400 10.32 10.42 10.24 20,250 750 0.8
23/07/2010
10.32
 326,180 10.22 10.37 10.24 0 0 0
22/07/2010
10.22
 372,990 10.45 10.45 10.22 0 6,390 -0.3
21/07/2010
10.45
 266,220 10.57 10.57 10.42 200 0 0.0
20/07/2010
10.57
 443,760 10.70 10.70 10.52 0 7,410 -0.3
19/07/2010
10.70
 677,310 10.80 10.80 10.67 8,120 50 0.3
16/07/2010
10.80
 931,400 10.37 10.82 10.29 9,030 0 0.4
15/07/2010
10.37
 455,410 10.32 10.57 10.19 60,000 20,260 1.7
14/07/2010
10.32
 900,470 10.07 10.55 10.27 3,110 125,940 -5.1
13/07/2010
10.07
 559,500 9.66 10.07 9.69 7,680 2,200 0.2
12/07/2010
9.66
 231,220 9.74 9.77 9.59 310 0 0.0
09/07/2010
9.74
 237,780 9.79 9.82 9.72 0 0 0
08/07/2010
9.79
 407,070 9.82 9.89 9.79 100 5,000 -0.2
07/07/2010
9.82
 518,240 9.94 9.97 9.82 0 1,850 -0.1
06/07/2010
9.94
 544,720 10.22 10.22 9.82 0 5,000 -0.2
05/07/2010
10.22
 118,320 10.32 10.32 10.22 21,500 0 0.9
02/07/2010
10.32
 351,550 10.14 10.37 10.09 200 2,960 -0.1
01/07/2010
10.14
 139,950 10.17 10.27 10.12 0 0 0
30/06/2010
10.17
 98,800 10.39 10.39 10.07 0 10,000 -0.4
29/06/2010
10.39
 412,100 10.09 10.57 10.07 300 9,200 -0.4
28/06/2010
10.09
 206,730 10.12 10.29 10.07 850 0 0.0
25/06/2010
10.12
 298,030 10.34 10.34 10.12 30,000 9,060 0.8
24/06/2010
10.34
 203,940 10.37 10.45 10.34 0 4,610 -0.2
23/06/2010
10.37
 154,810 10.37 10.42 10.32 45,510 0 1.9
22/06/2010
10.37
 273,110 10.47 10.50 10.32 35,760 0 1.5
21/06/2010
10.47
 113,570 10.50 10.55 10.47 300 1,780 -0.1
18/06/2010
10.50
 153,700 10.50 10.62 10.50 23,100 0 1.0
17/06/2010
10.50
 150,710 10.52 10.57 10.50 8,090 0 0.3
16/06/2010
10.52
 277,230 10.47 10.62 10.52 0 0 0
15/06/2010
10.47
 275,960 10.57 10.57 10.42 0 0 0
14/06/2010
10.57
 213,730 10.57 10.70 10.55 400 0 0.0
11/06/2010
10.57
 232,500 10.34 10.75 10.52 10,000 0 0.4
10/06/2010
10.34
 147,310 10.39 10.42 10.32 0 0 0
09/06/2010
10.39
 156,390 10.39 10.55 10.37 510 7,850 -0.3
08/06/2010
10.39
 161,020 10.47 10.47 10.27 0 8,700 -0.4
07/06/2010
10.47
 372,080 10.95 10.95 10.42 1,510 11,830 -0.4
04/06/2010
10.95
 425,660 10.95 11.02 10.82 800 19,670 -0.8
03/06/2010
10.95
 378,940 11.02 11.18 10.95 0 0 0
02/06/2010
11.02
 106,090 11.05 11.05 10.77 660 7,650 -0.3
01/06/2010
11.05
 185,960 11.07 11.18 10.95 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |