CTCP Licogi 16 (lcg)

10.10
0
(0%)
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
(2026-02-11) 		-0.50 -4.90% 46,451,200 506,000 5.8
9.16
10.60
10.10
2 tháng
(2026-01-12) 		-0.75 -7.18% 102,151,800 482,300 5.5
9.16
10.65
10.10
3 tháng
(2025-12-15) 		-0.45 -4.43% 138,494,500 -214,700 -1.9
9.16
11
10.10
6 tháng
(2025-09-15) 		-2.36 -19.54% 335,547,400 -508,400 -3.9
9.16
12.38
10.10
12 tháng
(2025-03-18) 		-0.16 -1.62% 797,062,700 -537,785 -15.9
7.47
12.85
10.10
24 tháng
(2024-03-25) 		-2.83 -22.58% 1,394,712,900 -1,857,877 -34.2
7.47
12.85
10.10
36 tháng
(2023-03-29) 		-1.24 -11.36% 3,229,349,800 -2,840,269 -48.8
7.47
13.29
10.10
60 tháng
(2021-04-08) 		0.45 4.89% 5,900,271,800 -1,686,624 -54.8
3.86
19.48
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
9.72
 1,654,900 9.94 9.99 9.63 0 29,700 -0.3
31/07/2024
9.90
 1,421,700 9.94 10.03 9.85 6,900 57,200 -0.6
30/07/2024
9.85
 1,721,900 9.90 9.99 9.76 0 0 0
29/07/2024
9.85
 632,600 9.94 9.99 9.85 0 0 0
26/07/2024
9.85
 1,381,300 9.76 9.94 9.72 57,600 14,700 0.5
25/07/2024
9.68
 999,200 9.81 9.85 9.59 25,900 30,100 -0.1
24/07/2024
9.81
 1,364,000 9.59 9.81 9.41 11,600 87,200 -0.8
23/07/2024
9.63
 1,453,800 9.90 9.94 9.63 0 16,500 -0.2
22/07/2024
9.85
 1,849,900 10.08 10.08 9.76 0 150,500 -1.7
19/07/2024
9.99
 1,158,800 10.12 10.17 9.94 0 3,200 -0.0
18/07/2024
10.08
 1,079,700 10.03 10.17 9.94 4,000 24,200 -0.2
17/07/2024
9.99
 2,144,500 10.30 10.34 9.90 4,100 46,800 -0.5
16/07/2024
10.25
 1,355,400 10.34 10.39 10.25 2,900 34,800 -0.4
15/07/2024
10.30
 918,200 10.25 10.34 10.25 23,000 0 0.3
12/07/2024
10.25
 1,304,500 10.34 10.39 10.17 7,900 17,700 -0.1
11/07/2024
10.25
 1,365,900 10.30 10.39 10.25 300 2,500 -0.0
10/07/2024
10.21
 1,423,800 10.34 10.39 10.21 0 6,300 -0.1
09/07/2024
10.34
 2,244,000 10.17 10.34 10.12 59,700 8,200 0.6
08/07/2024
10.12
 1,041,600 10.17 10.21 10.08 5,000 5,200 -0.0
05/07/2024
10.08
 1,409,200 10.17 10.25 10.08 0 3,000 -0.0
04/07/2024
10.08
 982,900 10.17 10.21 10.03 9,900 0 0.1
03/07/2024
10.17
 1,282,300 10.08 10.25 10.03 97,900 0 1.1
02/07/2024
10.08
 864,500 10.03 10.12 9.99 84,800 300 1.0
01/07/2024
10.08
 996,000 9.85 10.08 9.81 40,700 2,600 0.4
28/06/2024
9.81
 1,306,700 10.03 10.17 9.76 2,200 83,300 -0.9
27/06/2024
10.03
 832,400 10.03 10.08 9.94 69,800 1,300 0.8
26/06/2024
10.03
 1,267,700 10.03 10.17 9.94 149,300 400 1.7
25/06/2024
10.08
 1,137,600 10.03 10.17 9.99 37,600 0 0.4
24/06/2024
9.99
 3,534,300 10.30 10.61 9.99 8,600 213,000 -2.3
21/06/2024
10.39
 2,133,500 10.43 10.52 10.30 42,800 11,500 0.4
20/06/2024
10.48
 3,291,000 10.61 10.61 10.30 5,000 317,200 -3.7
19/06/2024
10.57
 2,630,800 10.66 10.75 10.52 0 197,700 -2.4
18/06/2024
10.66
 1,954,600 10.66 10.70 10.57 9,000 17,100 -0.1
17/06/2024
10.57
 2,023,700 10.57 10.66 10.52 0 0 0
14/06/2024
10.66
 5,489,800 10.75 10.97 10.66 421,800 7,700 5.0
13/06/2024
10.75
 1,587,000 10.83 10.83 10.70 800 0 0.0
12/06/2024
10.79
 2,667,800 10.61 10.79 10.52 115,500 0 1.4
11/06/2024
10.61
 3,031,900 10.79 10.79 10.57 3,100 3,000 0.0
10/06/2024
10.75
 2,620,900 10.97 10.97 10.70 3,000 5,600 -0.0
07/06/2024
10.83
 1,474,300 10.92 10.92 10.75 0 1,200 -0.0
06/06/2024
10.79
 3,721,500 10.83 11.06 10.75 8,700 321,650 -3.8
05/06/2024
10.79
 2,889,700 11.01 11.01 10.79 0 100 -0.0
04/06/2024
10.92
 4,467,100 10.83 11.06 10.79 0 64,100 -0.8
03/06/2024
10.83
 3,163,200 10.88 10.92 10.75 223,900 47,400 2.1
31/05/2024
10.70
 1,359,300 10.88 10.92 10.70 0 0 0
30/05/2024
10.83
 3,977,000 10.57 10.97 10.57 8,700 65,700 -0.7
29/05/2024
10.70
 4,297,700 10.66 10.92 10.57 70,200 127,400 -0.7
28/05/2024
10.66
 2,885,500 10.52 10.70 10.48 326,300 20,200 3.7
27/05/2024
10.48
 1,776,200 10.52 10.61 10.34 46,300 145,000 -1.2
24/05/2024
10.48
 5,160,200 10.79 10.88 10.30 217,000 378,500 -1.9
23/05/2024
10.83
 2,846,800 10.66 10.83 10.57 56,400 33,800 0.3
22/05/2024
10.66
 4,435,000 10.83 10.88 10.66 185,800 100 2.2
21/05/2024
10.79
 3,346,600 10.92 10.97 10.66 48,000 126,700 -0.9
20/05/2024
10.92
 3,744,300 10.88 11.01 10.79 47,000 48,500 -0.0
17/05/2024
10.79
 3,263,700 10.79 10.83 10.70 36,900 37,200 -0.0
16/05/2024
10.75
 4,269,900 10.70 10.88 10.70 200 2,900 -0.0
15/05/2024
10.61
 2,983,600 10.48 10.66 10.48 235,600 0 2.8
14/05/2024
10.48
 1,479,000 10.61 10.66 10.48 11,100 2,400 0.1
13/05/2024
10.57
 2,250,700 10.57 10.61 10.39 17,900 306,000 -3.4
10/05/2024
10.57
 2,227,600 10.66 10.66 10.48 0 1,000 -0.0
09/05/2024
10.52
 4,259,300 10.70 10.88 10.52 0 509,000 -6.1
08/05/2024
10.61
 3,733,800 10.48 10.61 10.30 190,700 2,200 2.2
07/05/2024
10.52
 2,366,600 10.57 10.66 10.43 4,700 32,300 -0.3
06/05/2024
10.57
 3,359,600 10.39 10.61 10.30 209,700 0 2.5
03/05/2024
10.25
 1,787,900 10.43 10.48 10.25 0 116,500 -1.3
02/05/2024
10.34
 1,845,000 10.48 10.48 10.21 7,700 215,500 -2.4
26/04/2024
10.25
 1,778,100 10.08 10.39 10.08 0 60,900 -0.7
25/04/2024
10.30
 1,871,300 10.52 10.52 10.25 8,000 347,400 -4.0
24/04/2024
10.43
 3,091,700 10.21 10.48 10.17 520,400 170,600 4.1
23/04/2024
9.99
 2,700,400 10.34 10.39 9.99 6,100 231,600 -2.6
22/04/2024
10.39
 2,335,800 10.43 10.43 10.25 3,900 328,700 -3.8
19/04/2024
10.08
 5,890,000 9.63 10.48 9.59 980,500 112,000 9.6
17/04/2024
10.03
 3,085,000 10.70 10.70 10.03 208,600 23,300 2.1
16/04/2024
10.52
 8,792,400 10.75 10.83 10.21 466,900 71,600 4.6
15/04/2024
10.92
 8,893,100 11.59 11.82 10.92 123,300 239,600 -1.6
12/04/2024
11.73
 3,510,400 11.59 11.77 11.59 25,000 71,400 -0.6
11/04/2024
11.50
 6,596,900 11.50 11.73 11.41 71,700 0 0.9
10/04/2024
11.64
 3,153,000 11.95 11.99 11.64 100 0 0.0
09/04/2024
11.90
 3,200,800 11.77 11.90 11.64 192,200 98,300 1.3
08/04/2024
11.68
 4,313,800 11.82 11.95 11.68 31,800 62,900 -0.4
05/04/2024
11.68
 8,500,000 12.04 12.22 11.68 100 18,200 -0.2
04/04/2024
12.22
 7,942,300 12.39 12.44 12.08 23,400 1,120,600 -15.1
03/04/2024
12.35
 14,325,700 12.62 13.02 12.35 55,700 434,700 -5.5
02/04/2024
12.53
 4,982,400 12.57 12.57 12.35 136,800 2,000 1.9
01/04/2024
12.62
 12,317,300 12.39 12.89 12.35 1,234,300 281,200 13.6
29/03/2024
12.35
 4,108,100 12.26 12.39 12.17 128,000 221,400 -1.3
28/03/2024
12.22
 8,126,000 12.57 12.57 12.22 1,000 1,613,400 -22.3
27/03/2024
12.48
 6,486,500 12.75 12.89 12.48 74,800 219,700 -2.1
26/03/2024
12.57
 4,805,800 12.53 12.62 12.31 99,700 333,300 -3.3
25/03/2024
12.53
 14,912,500 12.31 12.93 12.31 1,354,000 99,100 17.6
22/03/2024
12.26
 8,371,800 12.53 12.57 12.22 199,700 311,800 -1.6
21/03/2024
12.35
 9,024,400 12.13 12.35 12.04 622,300 254,700 5.0
20/03/2024
11.95
 4,953,800 11.90 12.08 11.73 63,100 226,700 -2.2
19/03/2024
11.90
 5,401,400 11.99 12.13 11.86 179,800 36,200 1.9
18/03/2024
11.86
 13,363,800 12.31 12.53 11.64 108,300 244,200 -1.9
15/03/2024
12.31
 12,453,200 12.22 12.66 12.22 1,128,900 54,500 14.9
14/03/2024
12.17
 8,501,500 12.04 12.35 12.04 26,200 507,300 -6.6
13/03/2024
12.13
 9,493,000 11.77 12.17 11.77 134,000 91,400 0.6
12/03/2024
11.73
 4,215,400 11.73 11.90 11.68 47,200 214,400 -2.2
11/03/2024
11.77
 5,645,800 11.77 12.08 11.68 174,200 17,200 2.1

Chính sách bảo mật | Điều khoản sử dụng |