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)
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
03/08/2022
9.72
 5,037,700 9.60 9.76 9.41 137,800 0 1.8
02/08/2022
9.60
 6,161,000 9.30 9.80 9.41 0 13,700 -0.2
01/08/2022
9.30
 6,834,400 9.11 9.37 9.07 244,600 0 3.0
29/07/2022
9.11
 3,668,700 9.18 9.37 9.11 1,400 15,700 -0.2
28/07/2022
9.18
 7,058,800 9.14 9.57 9.14 109,700 30,500 1.0
27/07/2022
9.14
 3,879,500 9.03 9.18 8.76 34,800 0 0.4
26/07/2022
9.03
 3,820,600 8.92 9.30 8.95 8,000 27,900 -0.2
25/07/2022
8.92
 4,189,400 8.76 9.07 8.65 82,900 3,300 0.9
22/07/2022
8.76
 2,848,800 8.80 9.07 8.76 60,900 109,400 0.6
21/07/2022
8.80
 2,992,800 8.92 9.07 8.76 12,300 4,000 0.1
20/07/2022
8.92
 4,001,900 8.76 9.14 8.84 6,800 3,500 0.0
19/07/2022
8.76
 3,057,700 8.95 9.11 8.61 48,200 58,800 -0.1
18/07/2022
8.95
 6,814,700 8.65 9.22 8.61 28,700 6,600 0.3
15/07/2022
8.65
 3,842,300 8.80 8.99 8.61 5,300 182,900 -2.0
14/07/2022
8.80
 3,909,400 8.46 8.88 8.34 27,800 23,100 0.1
13/07/2022
8.46
 6,600,600 8.34 8.72 8.23 31,000 500 0.3
12/07/2022
8.34
 4,752,500 7.96 8.34 7.96 99,500 500 1.1
11/07/2022
7.96
 3,744,000 8.04 8.38 7.92 15,900 29,000 -0.1
08/07/2022
8.04
 5,472,600 7.54 8.04 7.65 12,100 1,600 -0.1
07/07/2022
7.54
 1,711,100 7.35 7.57 7.35 45,100 6,000 0.4
06/07/2022
7.35
 2,056,400 7.61 7.64 7.32 26,800 28,300 -0.0
05/07/2022
7.61
 2,146,500 7.84 7.92 7.61 0 3,000 -0.0
04/07/2022
7.84
 1,932,000 7.61 7.92 7.65 0 26,400 -0.3
01/07/2022
7.61
 2,688,700 7.50 7.88 7.08 32,600 37,500 -0.0
30/06/2022
7.50
 3,172,600 8.04 8.19 7.50 15,500 77,300 -0.6
29/06/2022
8.04
 3,366,500 8.34 8.34 7.92 9,400 55,700 -0.5
28/06/2022
8.34
 2,625,500 8.26 8.57 8.23 0 102,000 -1.1
27/06/2022
8.26
 1,969,500 8.04 8.38 8.00 14,400 149,200 -1.4
24/06/2022
8.04
 5,350,100 7.69 8.23 7.65 17,800 28,700 -0.1
23/06/2022
7.69
 1,817,600 7.46 7.69 7.27 60,900 109,400 -0.5
22/06/2022
7.46
 2,615,700 7.16 7.61 7.29 24,700 74,400 -0.5
21/06/2022
7.16
 2,970,800 7.02 7.50 6.67 206,500 14,300 1.8
20/06/2022
7.02
 5,137,500 7.55 7.77 7.02 121,400 16,900 1.0
17/06/2022
7.55
 5,189,600 8.11 8.11 7.55 82,000 11,600 0.7
16/06/2022
8.11
 3,127,600 8.57 8.92 8.11 2,400 800 0.0
15/06/2022
8.57
 4,312,500 9.18 9.37 8.57 37,700 1,000 0.4
14/06/2022
9.18
 3,375,000 9.87 9.87 9.18 800 2,300 -0.0
13/06/2022
9.87
 4,323,800 10.60 10.60 9.87 11,000 158,500 -1.9
10/06/2022
10.60
 3,564,200 10.94 11.13 10.60 3,800 29,900 -0.4
09/06/2022
10.94
 1,822,100 10.90 11.29 10.90 1,100 57,200 -0.8
08/06/2022
10.90
 3,306,900 10.56 11.06 10.60 160,800 700 2.3
07/06/2022
10.56
 5,972,800 11.06 11.06 10.29 17,400 37,900 -0.3
06/06/2022
11.06
 2,791,100 11.48 11.67 11.06 71,800 0 1.1
03/06/2022
11.48
 4,494,700 11.71 11.82 11.33 3,200 37,300 -0.5
02/06/2022
11.71
 3,138,000 11.86 11.94 11.63 14,100 17,500 -0.1
01/06/2022
11.86
 3,052,000 11.75 12.09 11.71 13,700 21,800 -0.1
31/05/2022
11.75
 8,538,300 11.59 12.24 11.52 96,800 11,800 1.3
30/05/2022
11.59
 2,892,500 11.63 11.98 11.56 17,100 12,900 0.1
27/05/2022
11.63
 1,920,300 11.71 11.98 11.63 22,300 24,800 -0.0
26/05/2022
11.71
 2,168,500 11.94 12.09 11.52 700 162,000 -2.5
25/05/2022
11.94
 4,064,000 11.48 12.01 11.48 26,500 41,000 -0.2
24/05/2022
11.48
 3,060,600 11.33 11.48 10.71 3,900 83,600 -1.2
23/05/2022
11.33
 2,910,500 11.25 11.56 10.90 4,100 45,400 -0.6
20/05/2022
11.25
 2,823,300 11.02 11.63 11.02 4,500 355,000 -5.2
19/05/2022
11.02
 2,649,900 10.68 11.17 10.33 72,500 2,600 1.0
18/05/2022
10.68
 2,871,700 10.56 11.25 10.64 3,900 89,500 -1.2
17/05/2022
10.56
 2,202,500 9.87 10.56 9.95 273,900 1,000 3.8
16/05/2022
9.87
 2,755,700 9.60 10.25 9.87 202,500 8,800 2.5
13/05/2022
9.60
 5,806,800 10.29 10.48 9.60 53,700 50,900 0.0
12/05/2022
10.29
 3,492,500 10.94 11.25 10.25 15,600 42,500 -0.4
11/05/2022
10.94
 2,684,500 10.68 11.17 10.56 12,100 1,600 0.1
10/05/2022
10.68
 2,778,700 10.68 10.94 9.99 201,500 0 2.8
09/05/2022
10.68
 5,423,500 11.44 11.44 10.68 43,300 36,500 0.1
06/05/2022
11.44
 3,050,600 12.21 12.21 11.44 15,600 0 0.2
05/05/2022
12.21
 2,841,800 12.70 12.89 11.94 10,000 46,200 -0.6
04/05/2022
12.70
 5,818,400 12.09 12.93 11.86 14,400 241,300 -3.7

Chính sách bảo mật | Điều khoản sử dụng |