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)
08/03/2024
11.77
 12,822,200 12.17 12.17 11.68 87,500 182,500 -1.3
07/03/2024
12.08
 6,287,900 12.04 12.13 11.90 222,600 258,900 -0.5
06/03/2024
11.95
 9,987,400 12.17 12.31 11.90 19,200 2,055,800 -27.7
05/03/2024
12.35
 7,512,700 12.31 12.62 12.26 7,400 157,700 -2.1
04/03/2024
12.35
 6,843,500 12.57 12.62 12.26 200 39,400 -0.5
01/03/2024
12.39
 21,746,500 11.68 12.39 11.55 2,723,400 84,910 35.8
29/02/2024
11.59
 6,560,300 11.73 11.82 11.50 33,500 362,500 -4.3
28/02/2024
11.68
 5,172,400 11.86 11.90 11.64 7,400 367,500 -4.8
27/02/2024
11.77
 7,155,300 11.64 11.82 11.50 21,900 1,290,500 -16.6
26/02/2024
11.50
 6,191,400 11.50 11.64 11.37 274,200 78,500 2.5
23/02/2024
11.46
 9,776,400 12.08 12.22 11.41 50,300 1,059,600 -13.6
22/02/2024
12.04
 12,308,900 11.82 12.31 11.77 1,451,500 50,088 19.0
21/02/2024
11.77
 4,879,600 11.90 11.90 11.68 61,300 157,800 -1.3
20/02/2024
11.82
 5,879,800 11.77 11.99 11.73 474,900 110,800 4.9
19/02/2024
11.68
 5,530,200 11.82 11.86 11.59 272,100 316,600 -0.6
16/02/2024
11.77
 4,931,600 11.82 11.99 11.77 228,500 79,900 2.0
15/02/2024
11.82
 7,154,500 11.82 12.08 11.68 295,700 805,700 -6.7
07/02/2024
11.82
 5,634,300 11.68 11.99 11.64 353,200 31,000 4.3
06/02/2024
11.68
 5,368,000 11.77 11.82 11.64 174,300 205,900 -0.4
05/02/2024
11.77
 9,944,600 11.41 11.86 11.37 483,000 99,800 5.0
02/02/2024
11.37
 9,239,300 11.24 11.55 11.24 364,900 117,800 3.2
01/02/2024
11.15
 5,675,100 11.06 11.19 10.97 41,400 55,800 -0.2
31/01/2024
10.97
 12,691,100 11.10 11.28 10.97 338,900 91,700 3.1
30/01/2024
10.88
 2,946,900 10.70 10.88 10.66 295,800 70,400 2.7
29/01/2024
10.70
 1,962,400 10.79 10.83 10.70 36,800 0 0.4
26/01/2024
10.75
 1,861,600 10.79 10.83 10.70 0 1,900 -0.0
25/01/2024
10.75
 1,859,600 10.75 10.88 10.75 3,700 0 0.0
24/01/2024
10.79
 1,997,500 10.88 10.92 10.79 62,000 0 0.8
23/01/2024
10.88
 6,371,300 10.75 11.06 10.70 299,300 20,000 3.4
22/01/2024
10.70
 2,817,000 10.79 10.79 10.61 7,000 0 0.1
19/01/2024
10.70
 3,413,400 10.79 10.88 10.70 0 0 0
18/01/2024
10.75
 2,227,100 10.83 10.83 10.70 7,600 23,300 -0.2
17/01/2024
10.75
 2,650,200 10.75 10.83 10.70 0 17,300 -0.2
16/01/2024
10.70
 2,401,600 10.48 10.70 10.39 0 0 0
15/01/2024
10.48
 2,517,700 10.70 10.70 10.48 0 0 0
12/01/2024
10.57
 5,322,700 10.79 10.79 10.52 3,100 2,400 0.0
11/01/2024
10.83
 3,849,000 10.75 10.83 10.66 25,000 25,400 -0.0
10/01/2024
10.70
 3,994,400 10.83 10.92 10.70 31,900 0 0.4
09/01/2024
10.83
 3,064,900 10.97 11.01 10.79 0 1,100 -0.0
08/01/2024
10.92
 6,100,200 10.92 11.06 10.83 0 0 0
05/01/2024
10.83
 3,098,600 10.79 10.92 10.75 10,400 0 0.1
04/01/2024
10.79
 4,474,200 10.97 11.06 10.79 0 5,000 -0.1
03/01/2024
10.97
 8,311,800 10.61 11.01 10.57 0 3,000 -0.0
02/01/2024
10.61
 3,181,000 10.79 10.88 10.57 0 0 0
29/12/2023
10.70
 3,697,600 10.70 10.88 10.66 0 900 -0.0
28/12/2023
10.70
 3,129,800 10.70 10.79 10.61 7,700 0 0.1
27/12/2023
10.70
 3,364,400 10.79 10.88 10.66 38,000 0 0.5
26/12/2023
10.79
 4,132,600 10.66 10.92 10.70 1,500 0 0.0
25/12/2023
10.66
 2,881,800 10.48 10.70 10.52 0 900 -0.0
22/12/2023
10.48
 1,951,400 10.52 10.66 10.48 0 26,200 -0.3
21/12/2023
10.52
 2,090,400 10.52 10.66 10.48 0 6,000 -0.1
20/12/2023
10.52
 1,506,900 10.57 10.66 10.48 100 128,700 -1.5
19/12/2023
10.57
 2,782,500 10.43 10.66 10.34 4,100 0 0.0
18/12/2023
10.43
 2,984,700 10.70 10.75 10.43 7,100 2,000 0.1
15/12/2023
10.70
 4,009,100 10.75 10.83 10.61 205,200 1,800 2.5
14/12/2023
10.75
 3,817,100 10.97 11.15 10.75 4,400 0 0.1
13/12/2023
10.97
 6,281,500 10.97 11.32 10.92 1,000 0 0.0
12/12/2023
10.97
 2,310,800 11.01 11.10 10.97 4,000 400 0.0
11/12/2023
11.01
 3,036,000 11.01 11.10 10.88 1,000 0 0.0
08/12/2023
11.01
 3,844,000 11.01 11.15 10.88 26,000 6,500 0.2
07/12/2023
11.01
 8,995,800 11.28 11.32 10.79 6,000 108,300 -1.3
06/12/2023
11.28
 4,807,400 11.15 11.41 11.15 0 2,000 -0.0
05/12/2023
11.15
 6,466,500 11.15 11.28 11.10 30,000 33,800 -0.0
04/12/2023
11.15
 11,238,700 10.66 11.28 10.79 95,200 76,300 0.2
01/12/2023
10.66
 2,830,700 10.52 10.70 10.48 30,700 46,200 -0.2
30/11/2023
10.52
 4,772,800 10.70 10.88 10.52 0 44,300 -0.5
29/11/2023
10.70
 2,549,600 10.61 10.75 10.57 0 0 0
28/11/2023
10.61
 3,851,700 10.43 10.75 10.48 43,600 19,800 0.3
27/11/2023
10.43
 2,287,200 10.57 10.70 10.43 10,800 0 0.1
24/11/2023
10.57
 7,581,900 10.61 10.79 10.17 9,700 2,400 0.1
23/11/2023
10.61
 6,437,800 11.10 11.28 10.61 68,700 46,500 0.2
22/11/2023
11.10
 5,524,300 10.97 11.32 11.01 0 32,300 -0.4
21/11/2023
10.97
 4,827,200 10.79 11.06 10.83 32,900 137,400 -1.3
20/11/2023
10.79
 4,390,100 10.75 10.79 10.43 41,200 0 0.5
17/11/2023
10.75
 9,610,100 10.79 11.24 10.70 0 2,600 -0.0
16/11/2023
10.79
 3,957,900 10.57 10.79 10.48 0 0 0
15/11/2023
10.57
 4,975,200 10.61 10.92 10.57 0 120,600 -1.4
14/11/2023
10.61
 3,905,000 10.52 10.79 10.52 0 55,000 -0.7
13/11/2023
10.52
 4,710,400 10.57 10.79 10.39 50,000 39,500 0.1
10/11/2023
10.57
 6,966,100 10.70 10.92 10.48 60,300 14,600 0.5
09/11/2023
10.70
 7,197,600 10.75 11.06 10.66 141,000 332,700 -2.4
08/11/2023
10.75
 7,782,900 10.08 10.75 10.03 69,800 177,900 -1.3
07/11/2023
10.08
 4,467,600 10.08 10.34 9.90 90,900 139,300 -0.6
06/11/2023
10.08
 3,974,800 9.94 10.08 9.72 85,900 335,800 -2.8
03/11/2023
9.94
 6,905,200 9.50 10.08 9.54 175,100 189,100 -0.1
02/11/2023
9.50
 3,679,200 8.91 9.50 8.96 83,100 0 0.9
01/11/2023
8.91
 4,511,400 8.54 8.91 8.03 529,400 0 5.0
31/10/2023
8.54
 5,280,200 9.10 9.27 8.47 245,500 4,000 2.4
30/10/2023
9.10
 2,036,600 9.72 9.81 9.10 9,200 18,700 -0.1
27/10/2023
9.72
 3,698,400 9.50 9.81 9.27 0 1,300 -0.0
26/10/2023
9.50
 7,472,800 10.17 10.17 9.50 6,000 116,800 -1.2
25/10/2023
10.17
 3,376,300 10.08 10.34 10.08 40,700 204,000 -1.9
24/10/2023
10.08
 2,425,200 9.90 10.17 9.81 11,300 5,000 0.1
23/10/2023
9.90
 3,565,800 9.99 10.21 9.85 2,700 3,000 -0.0
20/10/2023
9.99
 4,813,900 9.36 9.99 9.32 148,200 8,300 1.5
19/10/2023
9.36
 5,478,100 9.99 10.03 9.36 169,700 1,000 1.8
18/10/2023
9.99
 10,366,800 10.70 10.88 9.99 9,200 45,200 -0.4
17/10/2023
10.70
 4,745,700 11.46 11.55 10.70 82,100 0 1.0
16/10/2023
11.46
 4,303,800 11.59 11.73 11.41 2,000 34,600 -0.4
13/10/2023
11.59
 5,501,700 11.68 11.68 11.37 95,200 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |