CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-04) 		-0.30 -2.87% 28,883,300 -89,200 -0.9
10.05
10.55
10.25
2 tháng
(2025-10-06) 		-1.35 -11.70% 101,881,400 -558,800 -5.4
10.05
11.64
10.25
3 tháng
(2025-09-05) 		-1.77 -14.82% 208,638,400 -1,031,600 -10.6
10.05
12.38
10.25
6 tháng
(2025-06-09) 		1.30 14.68% 526,855,700 -715,300 -18.3
8.65
12.85
10.25
12 tháng
(2024-12-09) 		0.52 5.44% 783,185,600 -866,443 -19.8
7.47
12.85
10.25
24 tháng
(2023-12-15) 		-0.55 -5.14% 1,609,765,600 -692,075 -18.6
7.47
12.85
10.25
36 tháng
(2022-12-20) 		4.17 69.83% 3,642,971,100 -595,949 -22.8
5.91
13.29
10.25
60 tháng
(2020-12-30) 		1.38 15.73% 6,057,238,720 -8,741,136 -166.1
3.86
19.48
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
14.24
 1,848,090 14.97 14.97 14.24 0 2,000 0
20/11/2009
14.97
 1,874,190 15.05 15.46 14.65 610 0 0
19/11/2009
15.05
 2,028,400 15.62 15.70 15.05 30,430 101,000 0
18/11/2009
15.62
 2,875,460 14.89 15.62 15.30 13,740 319,560 0
17/11/2009
14.89
 2,583,460 14.24 14.89 14.24 60 60,000 0
16/11/2009
14.24
 1,805,090 14.00 14.65 14.24 30,000 31,710 0
13/11/2009
14.00
 1,220,590 13.83 14.32 13.67 3,650 58,740 0
12/11/2009
13.83
 976,230 13.18 13.83 13.35 5,000 54,000 0
11/11/2009
13.18
 836,170 12.61 13.18 12.69 1,970 92,000 0
10/11/2009
12.61
 669,820 12.78 12.94 12.21 350 0 0
09/11/2009
12.78
 569,870 13.43 13.43 12.78 2,580 0 0
06/11/2009
13.43
 464,360 13.83 13.91 13.43 500 0 0
05/11/2009
13.83
 428,080 13.35 14.00 13.43 0 8,240 0
04/11/2009
13.35
 878,650 13.02 13.67 13.18 0 2,000 0
03/11/2009
13.02
 629,090 13.51 13.51 12.86 12,120 300 0
02/11/2009
13.51
 903,040 14.16 14.16 13.51 1,000 21,840 0
30/10/2009
14.16
 743,530 13.51 14.16 13.75 120,000 6,000 0
29/10/2009
13.51
 771,020 14.00 14.00 13.35 1,400 7,260 0
28/10/2009
14.00
 418,240 14.00 14.32 13.83 1,330 143,020 0
27/10/2009
14.00
 839,670 14.08 14.08 13.67 120,000 2,000 0
26/10/2009
14.08
 1,253,740 14.57 14.57 13.91 15,000 0 0
23/10/2009
14.57
 1,132,930 15.30 15.38 14.57 107,000 0 0
22/10/2009
15.30
 967,590 15.62 15.62 15.05 314,960 1,000 0
21/10/2009
15.62
 1,433,920 15.54 16.11 15.54 2,270 5,400 0
20/10/2009
15.54
 1,893,700 14.81 15.54 14.73 222,460 20,000 0
19/10/2009
14.81
 859,070 15.05 15.22 14.81 73,140 20,000 0
16/10/2009
15.05
 2,732,510 14.40 15.05 14.57 42,070 20,200 0
15/10/2009
14.40
 2,275,260 13.75 14.40 14.08 0 3,000 0
14/10/2009
13.75
 795,620 13.51 13.75 13.35 12,120 50,000 0
13/10/2009
13.51
 606,200 13.75 13.83 13.51 23,000 56,600 0
12/10/2009
13.75
 1,257,160 13.51 14.16 13.35 20,000 100,300 0
09/10/2009
13.51
 711,910 13.51 13.75 13.35 35,010 56,000 0
08/10/2009
13.51
 602,230 13.35 13.67 13.35 15,500 0 0
07/10/2009
13.35
 568,780 12.78 13.35 13.10 13,600 0 0
06/10/2009
12.78
 462,830 12.86 12.94 12.61 34,720 440 0
05/10/2009
12.86
 486,870 13.02 13.26 12.61 15,000 12,000 0
02/10/2009
13.02
 893,270 13.26 13.26 12.61 55,940 0 0
01/10/2009
13.26
 1,052,770 13.51 13.83 13.26 36,160 630 0
30/09/2009
13.51
 637,420 13.51 13.75 13.43 20,000 29,800 0
29/09/2009
13.51
 611,980 13.59 13.83 13.43 25,580 0 0
28/09/2009
13.59
 1,051,710 14.08 14.08 13.43 40,210 51,550 0
25/09/2009
14.08
 705,520 13.83 14.08 13.67 20,000 1,910 0
24/09/2009
13.83
 906,790 14.32 14.40 13.83 30,000 1,210 0
23/09/2009
14.32
 1,531,640 14.73 14.89 14.24 25,000 8,500 0
22/09/2009
14.73
 1,437,540 14.40 15.05 14.16 15,190 55,100 0
21/09/2009
14.40
 1,947,500 13.75 14.40 13.83 35,500 100 0
18/09/2009
13.75
 1,048,190 13.51 14.16 13.35 21,300 0 0
17/09/2009
13.51
 1,273,250 13.59 13.75 13.02 40,300 1,170 0
16/09/2009
13.59
 876,780 14.00 14.00 13.51 30,600 5,680 0
15/09/2009
14.00
 764,560 14.16 14.32 13.83 20,000 1,920 0
14/09/2009
14.16
 899,390 14.08 14.65 14.08 21,710 4,680 0
11/09/2009
14.08
 1,242,570 13.51 14.16 13.51 5,000 0 0
10/09/2009
13.51
 836,240 13.51 13.59 13.18 26,000 900 0
09/09/2009
13.51
 853,150 13.67 13.67 13.43 40,300 48,000 0
08/09/2009
13.67
 772,330 13.51 13.67 13.35 63,190 3,000 0
07/09/2009
13.51
 1,052,630 13.43 13.83 12.94 50,000 6,340 0
04/09/2009
13.43
 1,797,940 13.43 14.08 13.02 270,750 2,400 0
03/09/2009
13.43
 1,586,350 12.86 13.43 12.61 1,000 3,330 0
02/09/2009
12.86
 0 12.86 12.86 12.86 0 0 0
01/09/2009
12.86
 874,020 13.02 13.02 12.69 4,160 300 0
31/08/2009
13.02
 708,860 13.02 13.26 12.94 250 300 0
28/08/2009
13.02
 717,660 12.86 13.10 12.69 210 0 0
27/08/2009
12.86
 799,040 12.78 13.02 12.69 22,220 0 0
26/08/2009
12.78
 1,356,170 12.21 12.78 12.37 0 53,770 0
25/08/2009
12.21
 1,220,200 12.21 12.45 12.12 22,000 6,000 0
24/08/2009
12.21
 969,830 12.37 12.69 12.21 20,500 2,250 0
21/08/2009
12.37
 1,147,180 12.69 13.26 12.37 2,900 2,750 0
20/08/2009
12.69
 987,080 12.12 12.69 12.37 0 3,500 0
19/08/2009
12.12
 876,670 11.55 12.12 11.72 330 4,600 0
18/08/2009
11.55
 1,496,750 11.07 11.55 10.99 2,080 2,000 0
17/08/2009
11.07
 604,550 11.31 11.55 11.07 1,940 19,630 0
14/08/2009
11.31
 1,121,170 11.39 11.64 11.15 3,600 1,000 0
13/08/2009
11.39
 1,860,100 11.39 11.96 11.39 0 254,500 0
12/08/2009
11.39
 722,300 10.90 11.39 11.07 6,800 4,000 0
11/08/2009
10.90
 870,430 10.42 10.90 10.25 700 5,500 0
10/08/2009
10.42
 820,420 9.93 10.42 9.85 340 8,000 0
07/08/2009
9.93
 588,490 10.01 10.09 9.76 2,420 0 0
06/08/2009
10.01
 674,360 9.93 10.42 9.93 5,370 12,500 0
05/08/2009
9.93
 648,920 9.85 10.01 9.60 1,890 0 0
04/08/2009
9.85
 2,155,520 9.52 9.93 9.68 18,070 149,050 0
03/08/2009
9.52
 721,410 9.11 9.52 9.11 0 0 0
31/07/2009
9.11
 43,740 8.71 9.11 9.11 0 0 0
30/07/2009
8.71
 801,440 9.11 9.11 8.71 19,060 0 0
29/07/2009
9.11
 1,078,880 8.79 9.20 8.95 7,570 2,000 0
28/07/2009
8.79
 1,548,190 8.63 9.03 8.79 16,140 0 0
27/07/2009
8.63
 187,390 8.22 8.63 8.63 9,690 0 0
24/07/2009
8.22
 36,040 7.86 8.22 8.22 0 0 0
23/07/2009
7.86
 249,000 7.49 7.86 7.45 9,890 0 0
22/07/2009
7.49
 284,800 7.67 7.71 7.49 15,440 0 0
21/07/2009
7.67
 184,730 7.67 7.80 7.58 2,000 1,260 0
20/07/2009
7.67
 262,330 8.06 8.06 7.67 0 4,960 0
17/07/2009
8.06
 337,830 8.14 8.22 8.06 0 0 0
16/07/2009
8.14
 312,840 8.07 8.22 7.99 100,000 5,000 0
15/07/2009
8.07
 182,360 7.91 8.22 7.91 0 35,000 0
14/07/2009
7.91
 243,530 7.91 7.97 7.57 0 3,330 0
13/07/2009
7.91
 366,820 8.30 8.30 7.89 5,000 5,000 0
10/07/2009
8.30
 586,760 8.54 8.54 8.12 40,390 1,150 0
09/07/2009
8.54
 304,660 8.79 8.95 8.54 31,850 2,000 0
08/07/2009
8.79
 1,145,140 8.38 8.79 8.38 17,500 5,360 0
07/07/2009
8.38
 451,350 8.02 8.38 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |