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)
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
12/10/2023
11.68
 4,932,200 11.68 11.86 11.59 0 31,700 -0.4
11/10/2023
11.68
 5,906,800 11.32 11.68 11.32 34,600 9,600 0.3
10/10/2023
11.32
 6,668,800 11.41 11.73 11.32 0 115,500 -1.5
09/10/2023
11.41
 5,364,100 11.41 11.55 11.32 0 13,500 -0.2
06/10/2023
11.41
 6,183,200 11.24 11.46 11.19 155,800 0 2.0
05/10/2023
11.24
 8,783,200 11.24 11.50 11.24 4,000 400 0.0
04/10/2023
11.24
 6,764,200 10.97 11.41 10.88 13,500 0 0.2
03/10/2023
10.97
 11,255,600 11.15 11.59 10.79 0 9,600 -0.1
02/10/2023
11.15
 6,977,700 10.83 11.37 10.88 3,400 16,700 -0.2
29/09/2023
10.83
 4,395,800 10.79 11.24 10.79 800 243,900 -3.0
28/09/2023
10.79
 3,835,200 11.06 11.06 10.61 0 2,000 -0.0
27/09/2023
11.06
 9,658,600 10.79 11.06 10.25 21,800 63,700 -0.5
26/09/2023
10.79
 9,667,800 11.59 11.68 10.79 254,000 64,100 2.4
25/09/2023
11.59
 11,000,800 12.44 12.66 11.59 1,200 309,300 -4.2
22/09/2023
12.44
 12,170,000 13.15 13.15 12.35 40,200 308,000 -3.8
21/09/2023
13.15
 17,577,800 13.02 13.78 13.11 1,000 44,100 -0.6
20/09/2023
13.02
 7,856,500 12.66 13.02 12.57 83,200 6,100 1.1
19/09/2023
12.66
 10,548,800 12.48 12.84 12.31 339,900 12,700 4.7
18/09/2023
12.48
 8,152,800 12.75 12.84 12.39 0 0 0
15/09/2023
12.75
 7,236,500 12.80 13.02 12.57 39,200 15,200 0.3
14/09/2023
12.80
 13,961,500 13.29 13.42 12.71 76,700 7,000 1.0
13/09/2023
13.29
 20,511,500 12.84 13.46 12.93 74,400 5,700 1.0
12/09/2023
12.84
 15,360,600 12.22 12.84 12.08 324,400 3,000 4.6
11/09/2023
12.22
 12,943,800 12.31 12.66 12.13 5,600 21,300 -0.2
08/09/2023
12.31
 6,058,500 12.35 12.57 12.22 100 700 -0.0
07/09/2023
12.35
 12,657,500 12.13 12.66 12.31 0 300 -0.0
06/09/2023
12.13
 7,130,100 12.04 12.13 11.86 13,300 0 0.2
05/09/2023
12.04
 7,356,100 11.77 12.22 11.86 3,000 0 0.0
31/08/2023
11.77
 7,908,200 11.32 11.82 11.37 28,400 1,000 0.4
30/08/2023
11.32
 3,640,700 11.28 11.41 11.19 0 100 -0.0
29/08/2023
11.28
 5,479,200 11.19 11.55 11.24 0 100 -0.0
28/08/2023
11.19
 4,744,600 11.15 11.28 11.10 0 6,900 -0.1
25/08/2023
11.15
 5,403,300 11.37 11.59 11.15 0 75,000 -1.0
24/08/2023
11.37
 6,242,500 11.19 11.37 11.10 0 0 0
23/08/2023
11.19
 4,765,000 11.24 11.50 11.19 0 100 -0.0
22/08/2023
11.24
 7,769,300 10.92 11.24 10.43 67,400 483,100 -5.1
21/08/2023
10.92
 8,616,200 11.55 11.59 10.79 200 607,000 -7.6
18/08/2023
11.55
 15,927,500 12.39 12.53 11.55 200 700,000 -9.5
17/08/2023
12.39
 12,442,500 12.66 12.84 12.39 76,600 700,000 -8.9
16/08/2023
12.66
 5,196,800 12.71 12.93 12.62 0 3,600 -0.1
15/08/2023
12.71
 6,564,600 12.71 13.02 12.66 0 0 0
14/08/2023
12.71
 8,216,600 12.57 12.93 12.48 0 40,000 -0.6
11/08/2023
12.57
 7,836,200 12.39 12.57 12.17 4,600 0 0.1
10/08/2023
12.39
 10,964,800 12.71 12.84 12.31 6,500 0 0.1
09/08/2023
12.71
 9,650,400 12.75 12.97 12.66 22,400 32,900 -0.2
08/08/2023
12.75
 9,080,400 13.15 13.38 12.75 300 11,500 -0.2
07/08/2023
13.15
 17,852,100 12.84 13.55 12.84 0 118,100 -1.8
04/08/2023
12.84
 9,709,400 12.71 13.02 12.62 23,100 0 0.3
03/08/2023
12.71
 15,146,600 12.62 13.06 12.57 26,700 11,900 0.2
02/08/2023
12.62
 5,458,800 12.57 12.71 12.53 135,800 110,000 0.4
01/08/2023
12.57
 15,021,100 12.62 12.93 12.57 0 1,700 -0.0
31/07/2023
12.62
 6,069,000 12.66 12.80 12.53 1,000 0 0.0
28/07/2023
12.66
 11,895,800 12.62 12.84 12.48 0 87,500 -1.2
27/07/2023
12.62
 11,029,000 12.53 12.80 12.35 0 69,300 -1.0
26/07/2023
12.53
 7,037,000 12.66 12.75 12.53 0 30,200 -0.4
25/07/2023
12.66
 9,298,300 13.02 13.06 12.57 32,500 100,000 -1.0
24/07/2023
13.02
 20,692,600 12.31 13.15 12.31 99,300 1,100 1.4
21/07/2023
12.31
 4,909,100 12.22 12.48 12.26 1,600 181,800 -2.5
20/07/2023
12.22
 6,219,600 12.26 12.26 12.13 0 40,200 -0.5
19/07/2023
12.26
 11,257,900 12.39 12.48 12.17 2,000 0 0.0
18/07/2023
12.39
 8,177,200 12.48 12.71 12.35 141,000 5,100 1.9
17/07/2023
12.48
 10,022,300 12.53 12.93 12.39 0 48,100 -0.7
14/07/2023
12.53
 9,365,600 12.66 12.80 12.39 6,000 6,000 -0.0
13/07/2023
12.66
 12,472,800 12.31 12.84 12.35 32,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |