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)
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
22/09/2022
9.93
 7,640,500 9.47 9.93 9.39 170,000 5,500 1.9
21/09/2022
9.47
 7,086,500 9.05 9.60 8.88 28,400 10,000 0.2
20/09/2022
9.05
 2,507,400 8.92 9.13 8.75 1,000 0 0.0
19/09/2022
8.92
 4,667,900 9.01 9.30 8.92 2,700 100 0.0
16/09/2022
9.01
 3,274,100 9.09 9.26 8.84 1,000 2,011 -0.0
15/09/2022
9.09
 1,323,100 9.18 9.34 9.09 537 102 0.0
14/09/2022
9.18
 3,544,300 9.09 9.34 8.80 1,040 84 0.0
13/09/2022
9.09
 1,693,300 9.05 9.13 8.92 4,000 4,200 0.0
12/09/2022
9.05
 1,765,100 9.09 9.22 9.01 1,115 306 -0.1
09/09/2022
9.09
 3,308,900 9.09 9.26 8.75 3,000 10,900 -0.1
08/09/2022
9.09
 3,896,800 9.43 9.51 9.09 26,300 800 0.3
07/09/2022
9.43
 3,713,400 9.64 9.81 9.43 30,000 15,500 0.2
06/09/2022
9.64
 5,125,800 9.51 9.85 9.51 10,900 166,700 -1.8
05/09/2022
9.51
 1,156,800 9.51 9.64 9.43 0 0 2.3
31/08/2022
9.51
 1,444,600 9.47 9.60 9.34 4,000 0 0.0
30/08/2022
9.47
 2,043,200 9.60 9.76 9.47 0 0 -0.7
29/08/2022
9.60
 4,950,400 9.89 9.89 9.26 3,500 63,400 -0.7
26/08/2022
9.89
 3,561,800 10.02 10.19 9.85 0 133,400 -1.6
25/08/2022
10.02
 2,755,600 10.02 10.10 9.93 0 11,800 -0.1
24/08/2022
10.02
 6,568,600 9.76 10.14 9.72 0 6,000 -0.1
23/08/2022
9.76
 3,527,900 9.43 9.76 9.30 172,900 1,400 2.0
22/08/2022
9.43
 3,227,000 9.60 9.60 9.30 19,400 1,000 0.2
19/08/2022
9.60
 3,806,100 9.89 10.02 9.55 3,100 10,800 -0.1
18/08/2022
9.89
 2,731,800 10.10 10.10 9.89 8,000 0 0.1
17/08/2022
10.10
 3,263,800 10.27 10.35 10.02 5,000 61,200 -0.7
16/08/2022
10.27
 5,070,600 10.02 10.40 10.02 10,700 800 0.1
15/08/2022
10.02
 3,314,900 10.02 10.27 9.97 0 9,500 -0.1
12/08/2022
10.02
 3,376,400 9.93 10.10 9.85 61,200 10,600 0.6
11/08/2022
9.93
 7,121,600 10.19 10.35 9.85 0 151,600 -1.8
10/08/2022
10.19
 3,990,500 10.10 10.27 10.02 0 118,900 -1.4
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/08/2022
10.10
 3,924,700 9.91 10.27 9.97 15,300 322,900 -3.7
08/08/2022
9.91
 7,640,900 9.76 10.06 9.72 41,600 129,200 -1.1
05/08/2022
9.76
 5,079,200 9.64 9.80 9.49 183,800 0 2.3
04/08/2022
9.64
 6,581,200 9.72 9.91 9.57 0 173,500 -2.2

Chính sách bảo mật | Điều khoản sử dụng |