CTCP Licogi 16 (lcg)

9.85
-0.09
(-0.91%)
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
(2026-02-23) 		-0.45 -4.27% 52,256,400 1,588,700 16.5
9.16
10.60
9.94
2 tháng
(2026-01-16) 		-0.30 -2.88% 100,558,900 1,159,100 11.9
9.16
10.65
9.94
3 tháng
(2025-12-17) 		-0.50 -4.72% 144,576,700 1,041,300 10.6
9.16
11
9.94
6 tháng
(2025-09-18) 		-1.40 -12.14% 331,041,300 1,061,700 12.7
9.16
12.38
9.94
12 tháng
(2025-03-24) 		0.38 3.91% 799,162,100 808,999 -2.5
7.47
12.85
9.94
24 tháng
(2024-03-27) 		-2.38 -19.10% 1,384,377,000 -1,711,577 -37.0
7.47
12.85
9.94
36 tháng
(2023-04-03) 		-0.80 -7.35% 3,209,799,800 -1,997,239 -41.5
7.47
13.29
9.94
60 tháng
(2021-04-12) 		0.97 10.65% 5,904,664,900 -531,324 -43.5
3.86
19.48
9.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
12.31
 6,409,700 12.31 12.57 12.26 300 0 0.0
11/07/2023
12.31
 8,273,700 12.44 12.62 12.26 0 2,000 -0.0
10/07/2023
12.44
 12,620,200 12.35 12.66 12.31 0 3,000 -0.0
07/07/2023
12.35
 13,269,800 11.90 12.39 11.77 0 0 0
06/07/2023
11.90
 6,499,800 12.04 12.13 11.86 1,000 5,600 -0.1
05/07/2023
12.04
 7,944,900 12.04 12.39 12.04 300 600 -0.0
04/07/2023
12.04
 4,865,400 11.95 12.13 11.90 0 4,600 -0.1
03/07/2023
11.95
 5,105,800 11.86 12.17 11.90 0 1,700 -0.0
30/06/2023
11.86
 4,190,900 11.99 12.04 11.86 16,000 1,000 0.2
29/06/2023
11.99
 8,261,100 12.08 12.26 11.86 100 300 -0.0
28/06/2023
12.08
 5,983,000 12.26 12.39 12.04 0 33,700 -0.5
27/06/2023
12.26
 7,711,400 12.08 12.35 12.04 0 52,100 -0.7
26/06/2023
12.08
 9,792,700 12.26 12.39 11.82 18,000 232,600 -2.9
23/06/2023
12.26
 10,686,300 12.35 12.57 12.08 100 90,600 -1.2
22/06/2023
12.35
 8,821,800 12.48 12.62 12.26 165,500 99,000 0.9
21/06/2023
12.48
 14,793,900 12.31 12.62 12.26 200 30,400 -0.4
20/06/2023
12.31
 10,383,800 11.99 12.35 11.90 100 151,000 -2.0
19/06/2023
11.99
 11,569,500 11.59 12.13 11.64 511,500 0 6.9
16/06/2023
11.59
 10,061,200 11.59 11.95 11.59 128,400 17,300 1.5
15/06/2023
11.59
 4,299,200 11.50 11.64 11.46 0 300 -0.0
14/06/2023
11.50
 6,566,400 11.77 11.95 11.50 5,000 43,900 -0.5
13/06/2023
11.77
 6,510,900 11.64 11.90 11.64 61,400 21,600 0.5
12/06/2023
11.64
 8,862,000 11.50 11.77 11.50 65,300 91,200 -0.3
09/06/2023
11.50
 10,963,500 11.73 11.86 11.41 500 103,300 -1.3
08/06/2023
11.73
 12,524,500 12.26 12.35 11.73 1,500 182,100 -2.5
07/06/2023
12.26
 9,948,500 12.08 12.39 12.08 10,400 50,900 -0.6
06/06/2023
12.08
 9,835,200 11.95 12.13 11.82 69,000 37,500 0.4
05/06/2023
11.95
 9,454,600 12.17 12.35 11.95 155,100 39,700 1.6
02/06/2023
12.17
 10,542,800 12.04 12.26 11.95 31,500 2,100 0.4
01/06/2023
12.04
 11,065,700 12.13 12.13 11.86 38,000 9,900 0.4
31/05/2023
12.13
 9,197,800 12.26 12.39 11.95 6,000 16,400 -0.1
30/05/2023
12.26
 12,000,400 11.99 12.26 11.95 47,600 8,800 0.5
29/05/2023
11.99
 13,071,100 11.90 12.35 11.90 113,700 1,900 1.5
26/05/2023
11.90
 9,195,100 11.82 12.13 11.77 67,500 7,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |