CTCP Licogi 16 (lcg)

10.10
0.05
(0.50%)
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
(2025-12-29) 		-0.20 -1.95% 47,380,100 103,300 1.1
10.05
10.65
10.05
2 tháng
(2025-11-28) 		-0.10 -0.99% 97,964,800 237,000 2.2
10.05
11.20
10.05
3 tháng
(2025-10-29) 		-0.60 -5.63% 129,639,800 111,500 0.9
10.05
11.20
10.05
6 tháng
(2025-07-31) 		0.38 3.90% 495,515,000 -1,307,200 -23.2
9.67
12.85
10.05
12 tháng
(2025-02-03) 		0.24 2.41% 826,194,900 -646,846 -17.8
7.47
12.85
10.05
24 tháng
(2024-02-07) 		-1.77 -14.94% 1,553,130,700 -2,006,775 -35.7
7.47
12.85
10.05
36 tháng
(2023-02-13) 		1.30 14.80% 3,507,180,900 -3,501,328 -53.1
7.47
13.29
10.05
60 tháng
(2021-02-22) 		0.62 6.61% 5,988,340,600 -4,327,624 -97.7
3.86
19.48
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
10.27
 20,288,100 10.73 10.86 10.19 49,200 2,000 0.6
07/04/2023
10.73
 5,720,000 10.77 10.86 10.65 110 3,700 -0.0
06/04/2023
10.77
 18,058,200 10.86 11.28 10.77 10,400 3,410 0.1
05/04/2023
10.86
 9,568,200 10.94 11.03 10.73 103,500 4,900 1.3
04/04/2023
10.94
 12,209,500 10.90 11.20 10.82 16,800 26,600 -0.1
03/04/2023
10.90
 9,463,600 10.65 10.90 10.65 117,700 2,000 1.5
31/03/2023
10.65
 10,906,400 10.82 10.82 10.48 154,400 2,000 1.9
30/03/2023
10.82
 9,918,500 10.94 11.32 10.77 77,200 5,010 0.9
29/03/2023
10.94
 8,107,500 10.77 10.94 10.61 100,000 20 1.3
28/03/2023
10.77
 11,531,700 10.73 11.11 10.73 0 60 -0.0
27/03/2023
10.73
 8,170,000 10.52 10.86 10.52 95,000 10 1.2
24/03/2023
10.52
 7,566,300 10.52 10.86 10.48 0 0 0
23/03/2023
10.52
 7,246,500 10.48 10.65 10.40 0 0 0
22/03/2023
10.48
 13,778,700 10.65 11.07 10.48 3,000 3,600 -0.0
21/03/2023
10.65
 8,672,900 10.27 10.69 10.23 0 5,000 4.1
20/03/2023
10.27
 9,849,100 10.27 10.65 10.14 5,000 164,700 -1.9
17/03/2023
10.27
 7,070,000 10.48 10.65 10.23 1,000 91,720 -1.1
16/03/2023
10.48
 3,184,300 10.82 10.82 10.48 0 1,000 -0.0
15/03/2023
10.82
 9,329,700 10.44 10.99 10.61 19,000 50,700 -0.4
14/03/2023
10.44
 11,605,900 10.23 10.48 10.14 100,800 53,100 0.6
13/03/2023
10.23
 12,049,000 10.61 10.61 10.23 0 527,000 -6.4
10/03/2023
10.61
 9,976,500 10.82 10.90 10.52 200 11,800 -0.1
09/03/2023
10.82
 8,266,200 10.99 11.15 10.82 3,200 379,220 -4.8
08/03/2023
10.99
 19,936,900 10.27 10.99 10.14 306,600 21,235 3.7
07/03/2023
10.27
 8,252,700 10.10 10.40 9.97 13,600 1,104 0.2
06/03/2023
10.10
 8,016,900 10.23 10.69 10.10 2,000 391,510 -4.7
03/03/2023
10.23
 11,665,100 9.97 10.48 9.97 247,400 39,100 2.5
02/03/2023
9.97
 9,581,200 10.31 10.52 9.97 1,900 423,800 -5.0
01/03/2023
10.31
 10,831,000 9.64 10.31 9.47 392,500 117,200 3.4
28/02/2023
9.64
 9,762,600 10.06 10.35 9.60 700 21,400 -0.2
27/02/2023
10.06
 11,399,600 10.10 10.44 9.76 376,700 400,000 -0.3
24/02/2023
10.10
 7,291,700 10.69 10.86 10.10 338,900 0 4.1
23/02/2023
10.69
 14,844,600 10.65 10.77 10.02 8,100 4,500 0.0
22/02/2023
10.65
 15,995,800 10.65 11.36 10.40 118,400 7,200 1.4
21/02/2023
10.65
 21,151,100 10.35 11.07 10.31 135,100 47,100 1.1
20/02/2023
10.35
 9,787,200 10.06 10.35 10.02 6,900 55,700 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |