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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |