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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
10.06
 14,336,200 9.76 10.27 9.60 6,900 24,400 -0.2
16/02/2023
9.76
 11,921,000 9.47 9.97 9.51 23,800 241,200 -2.5
15/02/2023
9.47
 15,401,600 8.88 9.47 8.84 159,400 29,500 1.5
14/02/2023
8.88
 6,476,700 8.75 9.09 8.75 12,000 18,500 -0.1
13/02/2023
8.75
 12,263,600 8.54 8.84 8.29 126,100 64,600 0.6
10/02/2023
8.54
 6,527,800 8.84 8.84 8.46 48,700 7,300 0.4
09/02/2023
8.84
 5,314,000 9.05 9.09 8.84 6,000 50,000 -0.5
08/02/2023
9.05
 12,738,400 8.59 9.18 8.26 1,130,200 4,100 12.1
07/02/2023
8.59
 10,984,800 9.05 9.09 8.42 1,008,200 0 10.3
06/02/2023
9.05
 8,835,500 8.80 9.13 8.80 1,020,100 5,000 10.9
03/02/2023
8.80
 10,791,700 8.25 8.80 8.32 2,000 5,900 -0.0
02/02/2023
8.25
 12,980,600 8.63 8.71 8.17 0 0 -0.3
01/02/2023
8.63
 10,180,700 9.26 9.47 8.63 900 28,358 -0.3
31/01/2023
9.26
 7,518,000 8.75 9.26 8.67 100 30,200 -0.3
30/01/2023
8.75
 9,982,700 8.71 9.30 8.71 2,000 20,100 -0.2
27/01/2023
8.71
 8,393,000 8.17 8.71 8.37 28,300 11,200 0.2
19/01/2023
8.17
 4,823,100 8.17 8.23 8.06 26,308 45,500 -0.2
18/01/2023
8.17
 5,439,800 8.17 8.32 8.09 21,800 80,600 -0.6
17/01/2023
8.17
 6,310,100 7.74 8.25 7.79 3,045 44,311 -0.4
16/01/2023
7.74
 5,812,500 7.45 7.83 7.48 68,900 22,400 0.4
13/01/2023
7.45
 4,936,900 7.49 7.64 7.38 0 163,100 -1.4
12/01/2023
7.49
 5,956,200 7.31 7.58 7.22 7,200 200 0.1
11/01/2023
7.31
 5,637,500 7.25 7.53 7.26 17,800 1,000 0.1
10/01/2023
7.25
 6,933,900 6.78 7.25 6.78 65,600 13,000 0.5
09/01/2023
6.78
 5,757,100 7.07 7.16 6.78 2,000 500 0.0
06/01/2023
7.07
 5,300,500 7.32 7.37 7.02 12,900 32,160 -0.2
05/01/2023
7.32
 6,749,300 7.14 7.41 6.98 113,000 27,000 0.7
04/01/2023
7.14
 17,692,800 6.72 7.18 6.96 0 18,045 -0.2
03/01/2023
6.72
 4,937,700 6.28 6.72 6.40 32,100 10,000 0.2
30/12/2022
6.28
 4,288,300 6.14 6.40 6.10 100 83,200 -0.6
29/12/2022
6.14
 4,773,300 6.04 6.39 6.03 3,000 22,100 -0.1
28/12/2022
6.04
 3,068,600 6.14 6.23 6.04 34,300 8,200 0.2
27/12/2022
6.14
 3,175,600 5.93 6.14 5.91 89,600 0 0.7
26/12/2022
5.93
 6,213,800 5.91 6.23 5.93 36,100 29,600 0.0
23/12/2022
5.91
 3,008,500 5.98 6.10 5.80 15,000 177,600 -1.1
22/12/2022
5.98
 2,663,400 5.97 6.07 5.81 8,200 0 0.1
21/12/2022
5.97
 3,576,700 5.98 6.14 5.60 64,600 9,800 0.4
20/12/2022
5.98
 7,724,900 6.23 6.31 5.81 214,700 100 1.5
19/12/2022
6.23
 7,776,700 6.69 6.89 6.23 4,700 4,500 0.0
16/12/2022
6.69
 5,516,800 6.58 6.90 6.39 6,800 47,300 -0.3
15/12/2022
6.58
 3,967,600 6.70 6.73 6.46 100 100 0
14/12/2022
6.70
 10,903,100 6.29 6.73 6.36 100 5,000 -0.0
13/12/2022
6.29
 5,044,300 5.88 6.29 5.64 42,300 6,000 0.3
12/12/2022
5.88
 5,645,200 6.12 6.47 5.88 0 169,000 -1.2
09/12/2022
6.12
 5,819,600 5.77 6.16 5.71 0 9,400 -0.1
08/12/2022
5.77
 3,670,700 5.40 5.77 5.56 6,300 12,300 -0.0
07/12/2022
5.40
 6,771,400 5.80 5.80 5.40 163,000 100,100 0.4
06/12/2022
5.80
 8,665,600 6.23 6.23 5.80 37,200 0 0.3
05/12/2022
6.23
 4,991,200 6.12 6.44 6.10 38,000 380,699 -2.5
02/12/2022
6.12
 5,830,000 5.72 6.12 5.58 134,500 1,400 1.0
01/12/2022
5.72
 8,627,300 5.69 6.09 5.70 400 110,900 -0.8
30/11/2022
5.69
 5,180,500 5.32 5.69 5.38 19,400 186,300 -1.1
29/11/2022
5.32
 10,860,700 4.97 5.32 5.19 17,600 36,000 -0.1
28/11/2022
4.97
 1,387,100 4.65 4.97 4.97 0 0 -0.3
25/11/2022
4.65
 2,646,800 4.35 4.65 4.48 32,300 91,700 -0.3
24/11/2022
4.35
 2,849,200 4.44 4.54 4.20 102,500 18,511 0.4
23/11/2022
4.44
 2,386,900 4.71 4.88 4.44 100 58,400 -0.3
22/11/2022
4.71
 4,841,300 4.86 5.19 4.69 4,500 175,500 -1.0
21/11/2022
4.86
 3,040,600 4.55 4.86 4.59 8,400 160,500 -0.9
18/11/2022
4.55
 3,181,400 4.30 4.55 4.06 43,000 52,300 -0.1
17/11/2022
4.30
 2,501,400 4.13 4.39 4.18 40,300 57,470 -0.1
16/11/2022
4.13
 5,922,000 3.86 4.13 3.59 324,100 2,600 1.6
15/11/2022
3.86
 2,757,800 4.15 4.15 3.86 121,600 40,000 0.4
14/11/2022
4.15
 1,966,200 4.46 4.46 4.15 147,100 86,300 0.3
11/11/2022
4.46
 3,579,400 4.79 4.88 4.46 133,400 19,500 0.6
10/11/2022
4.79
 2,261,100 5.14 5.14 4.79 21,000 40,300 -0.1
09/11/2022
5.14
 1,466,500 5.06 5.30 5.07 58,000 800 0.3
08/11/2022
5.06
 2,587,000 5.34 5.34 5.01 65,397 50,300 0.1
07/11/2022
5.34
 2,745,100 5.73 5.81 5.34 1,000 140,700 -0.9
04/11/2022
5.73
 2,905,100 6.16 6.16 5.73 400 200,400 -1.4
03/11/2022
6.16
 2,323,900 5.94 6.30 5.83 50,400 9,000 0.3
02/11/2022
5.94
 1,914,800 5.93 6.08 5.91 31,300 32,500 -0.0
01/11/2022
5.93
 1,825,000 5.81 6.04 5.89 43,100 10,100 0.2
31/10/2022
5.81
 2,375,900 5.81 5.89 5.47 55,900 24,200 0.2
28/10/2022
5.81
 2,577,800 5.69 5.98 5.79 46,600 68,680 -0.2
27/10/2022
5.69
 2,358,800 5.32 5.69 5.35 315,200 0 2.1
26/10/2022
5.32
 2,332,600 5.72 5.83 5.32 31,600 10,100 0.1
25/10/2022
5.72
 3,909,200 5.83 6.14 5.42 233,500 5,100 1.5
24/10/2022
5.83
 2,802,700 6.26 6.31 5.83 112,000 2,900 0.8
21/10/2022
6.26
 3,740,200 6.73 6.77 6.26 1,200 3,300 -0.0
20/10/2022
6.73
 1,840,400 6.91 6.93 6.69 100 35,400 -0.3
19/10/2022
6.91
 1,927,400 7.03 7.10 6.90 4,300 14,700 -0.1
18/10/2022
7.03
 3,300,800 6.90 7.26 7.00 3,200 11,900 -0.1
17/10/2022
6.90
 2,775,300 6.86 6.94 6.68 30,600 64,000 -0.3
14/10/2022
6.86
 2,702,800 6.68 6.94 6.80 100 0 0.0
13/10/2022
6.68
 2,635,400 6.53 6.78 6.57 0 149,800 -1.2
12/10/2022
6.53
 2,930,600 6.52 6.77 6.28 19,900 188,000 -1.3
11/10/2022
6.52
 2,861,400 7.01 7.01 6.52 1,000 101 0.0
10/10/2022
7.01
 3,107,700 6.85 7.16 6.57 132,600 7,600 1.0
07/10/2022
6.85
 5,576,000 7.37 7.37 6.85 208,500 61,700 1.2
06/10/2022
7.37
 3,359,500 7.91 7.98 7.37 3,000 6,900 -0.0
05/10/2022
7.91
 2,246,900 7.58 8.00 7.73 6,900 55,700 -0.5
04/10/2022
7.58
 3,639,100 7.75 8.00 7.53 63,700 700 0.6
03/10/2022
7.75
 4,113,200 8.33 8.59 7.75 18,900 0 0.2
30/09/2022
8.33
 6,532,900 8.63 8.63 8.03 56,500 34,700 0.2
29/09/2022
8.63
 9,802,900 9.26 9.39 8.63 17,500 96,000 -0.8
28/09/2022
9.26
 9,499,500 9.93 10.10 9.26 8,000 68,900 -0.7
27/09/2022
9.93
 7,989,800 10.06 10.48 9.93 78,600 217,500 -1.6
26/09/2022
10.06
 10,460,400 9.81 10.14 9.60 25,700 24,500 0.0
23/09/2022
9.81
 9,441,500 9.93 10.23 9.81 45,500 8,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |