CTCP Licogi 16 (lcg)

7.03
-0.02
(-0.28%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
11.42
 6,843,500 11.62 11.66 11.34 200 39,400 -0.5
01/03/2024
11.46
 21,746,500 10.80 11.46 10.68 2,723,400 84,910 35.8
29/02/2024
10.72
 6,560,300 10.84 10.92 10.63 33,500 362,500 -4.3
28/02/2024
10.80
 5,172,400 10.96 11.01 10.76 7,400 367,500 -4.8
27/02/2024
10.88
 7,155,300 10.76 10.92 10.63 21,900 1,290,500 -16.6
26/02/2024
10.63
 6,191,400 10.63 10.76 10.51 274,200 78,500 2.5
23/02/2024
10.59
 9,776,400 11.17 11.29 10.55 50,300 1,059,600 -13.6
22/02/2024
11.13
 12,308,900 10.92 11.38 10.88 1,451,500 50,088 19.0
21/02/2024
10.88
 4,879,600 11.01 11.01 10.80 61,300 157,800 -1.3
20/02/2024
10.92
 5,879,800 10.88 11.09 10.84 474,900 110,800 4.9
19/02/2024
10.80
 5,530,200 10.92 10.96 10.72 272,100 316,600 -0.6
16/02/2024
10.88
 4,931,600 10.92 11.09 10.88 228,500 79,900 2.0
15/02/2024
10.92
 7,154,500 10.92 11.17 10.80 295,700 805,700 -6.7
07/02/2024
10.92
 5,634,300 10.80 11.09 10.76 353,200 31,000 4.3
06/02/2024
10.80
 5,368,000 10.88 10.92 10.76 174,300 205,900 -0.4
05/02/2024
10.88
 9,944,600 10.55 10.96 10.51 483,000 99,800 5.0
02/02/2024
10.51
 9,239,300 10.39 10.68 10.39 364,900 117,800 3.2
01/02/2024
10.30
 5,675,100 10.22 10.35 10.14 41,400 55,800 -0.2
31/01/2024
10.14
 12,691,100 10.26 10.43 10.14 338,900 91,700 3.1
30/01/2024
10.06
 2,946,900 9.89 10.06 9.85 295,800 70,400 2.7
29/01/2024
9.89
 1,962,400 9.97 10.02 9.89 36,800 0 0.4
26/01/2024
9.93
 1,861,600 9.97 10.02 9.89 0 1,900 -0.0
25/01/2024
9.93
 1,859,600 9.93 10.06 9.93 3,700 0 0.0
24/01/2024
9.97
 1,997,500 10.06 10.10 9.97 62,000 0 0.8
23/01/2024
10.06
 6,371,300 9.93 10.22 9.89 299,300 20,000 3.4
22/01/2024
9.89
 2,817,000 9.97 9.97 9.81 7,000 0 0.1
19/01/2024
9.89
 3,413,400 9.97 10.06 9.89 0 0 0
18/01/2024
9.93
 2,227,100 10.02 10.02 9.89 7,600 23,300 -0.2
17/01/2024
9.93
 2,650,200 9.93 10.02 9.89 0 17,300 -0.2
16/01/2024
9.89
 2,401,600 9.69 9.89 9.60 0 0 0
15/01/2024
9.69
 2,517,700 9.89 9.89 9.69 0 0 0
12/01/2024
9.77
 5,322,700 9.97 9.97 9.73 3,100 2,400 0.0
11/01/2024
10.02
 3,849,000 9.93 10.02 9.85 25,000 25,400 -0.0
10/01/2024
9.89
 3,994,400 10.02 10.10 9.89 31,900 0 0.4
09/01/2024
10.02
 3,064,900 10.14 10.18 9.97 0 1,100 -0.0
08/01/2024
10.10
 6,100,200 10.10 10.22 10.02 0 0 0
05/01/2024
10.02
 3,098,600 9.97 10.10 9.93 10,400 0 0.1
04/01/2024
9.97
 4,474,200 10.14 10.22 9.97 0 5,000 -0.1
03/01/2024
10.14
 8,311,800 9.81 10.18 9.77 0 3,000 -0.0
02/01/2024
9.81
 3,181,000 9.97 10.06 9.77 0 0 0
29/12/2023
9.89
 3,697,600 9.89 10.06 9.85 0 900 -0.0
28/12/2023
9.89
 3,129,800 9.89 9.97 9.81 7,700 0 0.1
27/12/2023
9.89
 3,364,400 9.97 10.06 9.85 38,000 0 0.5
26/12/2023
9.97
 4,132,600 9.85 10.10 9.89 1,500 0 0.0
25/12/2023
9.85
 2,881,800 9.69 9.89 9.73 0 900 -0.0
22/12/2023
9.69
 1,951,400 9.73 9.85 9.69 0 26,200 -0.3
21/12/2023
9.73
 2,090,400 9.73 9.85 9.69 0 6,000 -0.1
20/12/2023
9.73
 1,506,900 9.77 9.85 9.69 100 128,700 -1.5
19/12/2023
9.77
 2,782,500 9.65 9.85 9.56 4,100 0 0.0
18/12/2023
9.65
 2,984,700 9.89 9.93 9.65 7,100 2,000 0.1
15/12/2023
9.89
 4,009,100 9.93 10.02 9.81 205,200 1,800 2.5
14/12/2023
9.93
 3,817,100 10.14 10.30 9.93 4,400 0 0.1
13/12/2023
10.14
 6,281,500 10.14 10.47 10.10 1,000 0 0.0
12/12/2023
10.14
 2,310,800 10.18 10.26 10.14 4,000 400 0.0
11/12/2023
10.18
 3,036,000 10.18 10.26 10.06 1,000 0 0.0
08/12/2023
10.18
 3,844,000 10.18 10.30 10.06 26,000 6,500 0.2
07/12/2023
10.18
 8,995,800 10.43 10.47 9.97 6,000 108,300 -1.3
06/12/2023
10.43
 4,807,400 10.30 10.55 10.30 0 2,000 -0.0
05/12/2023
10.30
 6,466,500 10.30 10.43 10.26 30,000 33,800 -0.0
04/12/2023
10.30
 11,238,700 9.85 10.43 9.97 95,200 76,300 0.2
01/12/2023
9.85
 2,830,700 9.73 9.89 9.69 30,700 46,200 -0.2
30/11/2023
9.73
 4,772,800 9.89 10.06 9.73 0 44,300 -0.5
29/11/2023
9.89
 2,549,600 9.81 9.93 9.77 0 0 0
28/11/2023
9.81
 3,851,700 9.65 9.93 9.69 43,600 19,800 0.3
27/11/2023
9.65
 2,287,200 9.77 9.89 9.65 10,800 0 0.1
24/11/2023
9.77
 7,581,900 9.81 9.97 9.40 9,700 2,400 0.1
23/11/2023
9.81
 6,437,800 10.26 10.43 9.81 68,700 46,500 0.2
22/11/2023
10.26
 5,524,300 10.14 10.47 10.18 0 32,300 -0.4
21/11/2023
10.14
 4,827,200 9.97 10.22 10.02 32,900 137,400 -1.3
20/11/2023
9.97
 4,390,100 9.93 9.97 9.65 41,200 0 0.5
17/11/2023
9.93
 9,610,100 9.97 10.39 9.89 0 2,600 -0.0
16/11/2023
9.97
 3,957,900 9.77 9.97 9.69 0 0 0
15/11/2023
9.77
 4,975,200 9.81 10.10 9.77 0 120,600 -1.4
14/11/2023
9.81
 3,905,000 9.73 9.97 9.73 0 55,000 -0.7
13/11/2023
9.73
 4,710,400 9.77 9.97 9.60 50,000 39,500 0.1
10/11/2023
9.77
 6,966,100 9.89 10.10 9.69 60,300 14,600 0.5
09/11/2023
9.89
 7,197,600 9.93 10.22 9.85 141,000 332,700 -2.4
08/11/2023
9.93
 7,782,900 9.32 9.93 9.27 69,800 177,900 -1.3
07/11/2023
9.32
 4,467,600 9.32 9.56 9.15 90,900 139,300 -0.6
06/11/2023
9.32
 3,974,800 9.19 9.32 8.99 85,900 335,800 -2.8
03/11/2023
9.19
 6,905,200 8.78 9.32 8.82 175,100 189,100 -0.1
02/11/2023
8.78
 3,679,200 8.24 8.78 8.28 83,100 0 0.9
01/11/2023
8.24
 4,511,400 7.90 8.24 7.43 529,400 0 5.0
31/10/2023
7.90
 5,280,200 8.41 8.57 7.83 245,500 4,000 2.4
30/10/2023
8.41
 2,036,600 8.99 9.07 8.41 9,200 18,700 -0.1
27/10/2023
8.99
 3,698,400 8.78 9.07 8.57 0 1,300 -0.0
26/10/2023
8.78
 7,472,800 9.40 9.40 8.78 6,000 116,800 -1.2
25/10/2023
9.40
 3,376,300 9.32 9.56 9.32 40,700 204,000 -1.9
24/10/2023
9.32
 2,425,200 9.15 9.40 9.07 11,300 5,000 0.1
23/10/2023
9.15
 3,565,800 9.23 9.44 9.11 2,700 3,000 -0.0
20/10/2023
9.23
 4,813,900 8.66 9.23 8.61 148,200 8,300 1.5
19/10/2023
8.66
 5,478,100 9.23 9.27 8.66 169,700 1,000 1.8
18/10/2023
9.23
 10,366,800 9.89 10.06 9.23 9,200 45,200 -0.4
17/10/2023
9.89
 4,745,700 10.59 10.68 9.89 82,100 0 1.0
16/10/2023
10.59
 4,303,800 10.72 10.84 10.55 2,000 34,600 -0.4
13/10/2023
10.72
 5,501,700 10.80 10.80 10.51 95,200 0 1.2
12/10/2023
10.80
 4,932,200 10.80 10.96 10.72 0 31,700 -0.4
11/10/2023
10.80
 5,906,800 10.47 10.80 10.47 34,600 9,600 0.3
10/10/2023
10.47
 6,668,800 10.55 10.84 10.47 0 115,500 -1.5
09/10/2023
10.55
 5,364,100 10.55 10.68 10.47 0 13,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |