CTCP Licogi 16 (lcg)

10.10
0.40
(4.12%)
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
(2026-02-11) 		-0.50 -4.90% 46,451,200 506,000 5.8
9.16
10.60
10.10
2 tháng
(2026-01-12) 		-0.75 -7.18% 102,151,800 482,300 5.5
9.16
10.65
10.10
3 tháng
(2025-12-15) 		-0.45 -4.43% 138,494,500 -214,700 -1.9
9.16
11
10.10
6 tháng
(2025-09-15) 		-2.36 -19.54% 335,547,400 -508,400 -3.9
9.16
12.38
10.10
12 tháng
(2025-03-18) 		-0.16 -1.62% 797,062,700 -537,785 -15.9
7.47
12.85
10.10
24 tháng
(2024-03-25) 		-2.83 -22.58% 1,394,712,900 -1,857,877 -34.2
7.47
12.85
10.10
36 tháng
(2023-03-29) 		-1.24 -11.36% 3,229,349,800 -2,840,269 -48.8
7.47
13.29
10.10
60 tháng
(2021-04-08) 		0.45 4.89% 5,900,271,800 -1,686,624 -54.8
3.86
19.48
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
10.10
 7,010,300 9.62 10.35 9.57 623,800 40,000 5.8
12/03/2026
9.70
 2,197,900 9.40 9.94 9.40 205,400 7,200 1.9
11/03/2026
9.49
 2,851,200 9.16 9.60 9.16 120,200 1,100 1.1
10/03/2026
9.16
 2,106,400 9.37 9.45 9.12 2,000 48,900 -0.4
09/03/2026
9.19
 3,466,900 9.19 9.29 9.19 2,000 48,900 -0.4
06/03/2026
9.88
 1,406,600 9.97 9.99 9.87 1,700 346,800 -3.4
05/03/2026
9.96
 2,395,700 9.99 10.25 9.95 129,400 215,000 -0.9
04/03/2026
9.87
 5,329,100 10.15 10.20 9.51 88,700 1,129,800 -10.4
03/03/2026
10.15
 4,107,800 10.10 10.25 10.05 208,800 292,100 -0.8
02/03/2026
10.10
 4,386,800 10.10 10.30 10.05 286,900 0 2.9
27/02/2026
10.35
 2,891,600 10.50 10.55 10.30 230,800 40,300 2.0
26/02/2026
10.50
 2,146,600 10.65 10.70 10.40 148,200 194,600 -0.5
25/02/2026
10.60
 4,187,100 10.60 10.85 10.55 260,000 74,400 2.0
24/02/2026
10.60
 2,240,400 10.55 10.65 10.45 421,600 35,000 4.1
23/02/2026
10.55
 3,159,900 10.25 10.55 10.20 789,500 40,000 7.8
13/02/2026
10.15
 1,225,700 10.15 10.25 10.05 38,400 9,300 0.3
12/02/2026
10.15
 824,400 10.20 10.25 10.15 100 16,800 -0.2
11/02/2026
10.20
 1,527,100 10.10 10.30 10.05 82,500 10,000 0.7
10/02/2026
10.05
 1,331,700 10.15 10.20 10.05 0 23,700 -0.2
09/02/2026
10.10
 1,211,200 10.20 10.20 10.05 8,000 286,900 -2.9
06/02/2026
10.05
 3,057,500 10.30 10.40 10 8,000 286,900 -2.9
05/02/2026
10.35
 1,737,200 10.60 10.65 10.35 0 131,100 -1.4
04/02/2026
10.50
 5,443,800 10.35 10.80 10.30 222,200 375,900 -1.7
03/02/2026
10.30
 2,149,900 10.25 10.35 10.15 286,900 0 2.9
02/02/2026
10.15
 1,554,300 10.25 10.30 10.10 168,600 300 1.7
30/01/2026
10.20
 1,572,100 10.25 10.30 10.15 68,000 0 0.7
29/01/2026
10.20
 1,646,800 10.20 10.25 10.05 184,500 57,400 1.3
28/01/2026
10.05
 1,460,400 10.15 10.20 10 0 52,800 -0.5
27/01/2026
10.05
 1,765,100 10.05 10.15 10 0 267,900 -2.7
26/01/2026
10.05
 4,526,900 10.45 10.50 9.95 58,700 52,800 0.0
23/01/2026
10.40
 2,184,400 10.65 10.80 10.40 103,700 72,600 0.3
22/01/2026
10.65
 3,209,500 10.35 10.75 10.35 406,200 102,700 3.2
21/01/2026
10.35
 2,135,200 10.55 10.65 10.30 9,300 264,500 -2.7
20/01/2026
10.55
 4,081,100 10.60 11 10.50 42,700 197,500 -1.7
19/01/2026
10.60
 3,651,300 10.45 10.75 10.45 175,200 258,900 -0.9
16/01/2026
10.40
 2,006,900 10.40 10.60 10.40 200,800 25,400 1.8
15/01/2026
10.40
 2,033,500 10.40 10.60 10.30 190,500 17,500 1.8
14/01/2026
10.45
 3,057,400 10.45 10.70 10.35 155,300 12,800 1.5
13/01/2026
10.45
 2,968,600 10.50 10.75 10.40 73,000 21,500 0.5
12/01/2026
10.45
 2,915,800 10.10 10.45 9.99 134,800 11,000 1.3
09/01/2026
10.05
 2,039,800 10.20 10.30 10 0 17,800 -0.2
08/01/2026
10.20
 2,367,500 10.25 10.45 10.15 34,900 1,800 0.3
07/01/2026
10.25
 1,830,100 10.10 10.30 10.05 13,700 10,100 0.0
06/01/2026
10.05
 2,550,800 10.05 10.20 9.95 0 20,600 -0.2
05/01/2026
10.10
 1,412,000 10.30 10.35 10.05 1,000 215,200 -2.2
31/12/2025
10.20
 1,059,200 10.30 10.35 10.20 0 81,600 -0.8
30/12/2025
10.25
 2,130,300 10.30 10.35 10.20 0 23,100 -0.2
29/12/2025
10.25
 1,219,800 10.30 10.40 10.25 0 89,100 -0.9
26/12/2025
10.25
 1,863,800 10.20 10.40 10.20 57,000 149,900 -1.0
25/12/2025
10.30
 2,052,800 10.35 10.55 10.30 1,800 16,400 -0.2
24/12/2025
10.50
 1,563,300 10.50 10.60 10.40 180,400 90,600 0.9
23/12/2025
10.45
 3,525,700 10.80 10.80 10.45 190,000 17,700 1.8
22/12/2025
10.75
 1,663,600 10.75 10.80 10.65 33,000 39,500 -0.1
19/12/2025
10.70
 2,762,800 11.10 11.10 10.70 0 440,600 -4.8
18/12/2025
11
 3,121,600 10.60 11 10.55 161,700 6,800 1.7
17/12/2025
10.60
 1,879,400 10.60 10.85 10.55 87,100 148,400 -0.7
16/12/2025
10.60
 2,177,100 10.30 10.70 10.15 122,400 203,100 -0.8
15/12/2025
10.15
 1,123,100 10.30 10.35 10.10 100 7,800 -0.1
12/12/2025
10.20
 3,239,100 10.50 10.65 10.10 155,300 37,200 1.2
11/12/2025
10.50
 2,609,500 10.80 10.95 10.50 86,700 116,600 -0.3
10/12/2025
10.75
 3,018,100 11.20 11.25 10.70 1,600 233,700 -2.6
09/12/2025
11.20
 6,747,300 10.70 11.30 10.35 470,800 212,300 2.8
08/12/2025
10.60
 4,199,400 10.40 10.65 10.35 114,700 167,300 -0.6
05/12/2025
10.40
 2,374,600 10.30 10.50 10.20 249,400 108,000 1.5
04/12/2025
10.25
 1,936,200 10.20 10.35 10.20 207,400 0 2.1
03/12/2025
10.15
 810,200 10.10 10.20 10.10 50,000 7,900 0.4
02/12/2025
10.05
 1,865,500 10.15 10.20 10 39,000 58,100 -0.2
01/12/2025
10.10
 1,068,500 10.20 10.30 10.10 17,900 5,600 0.1
28/11/2025
10.15
 983,100 10.20 10.30 10.10 14,500 39,600 -0.3
27/11/2025
10.20
 1,026,100 10.30 10.35 10.15 25,600 14,400 0.1
26/11/2025
10.30
 1,370,600 10.15 10.30 10 161,400 9,200 1.5
25/11/2025
10.05
 1,467,300 10.20 10.25 10.05 0 29,000 -0.3
24/11/2025
10.20
 764,500 10.15 10.30 10.15 0 8,400 -0.1
21/11/2025
10.15
 1,603,800 10.20 10.25 10.15 45,300 30,400 0.2
20/11/2025
10.20
 1,055,600 10.40 10.40 10.20 16,100 124,800 -1.1
19/11/2025
10.30
 1,353,900 10.45 10.60 10.30 16,700 139,300 -1.3
18/11/2025
10.45
 1,196,500 10.55 10.55 10.35 19,800 11,700 0.1
17/11/2025
10.55
 2,188,600 10.45 10.65 10.40 178,400 8,300 1.8
14/11/2025
10.40
 1,055,900 10.35 10.45 10.30 0 6,500 -0.1
13/11/2025
10.35
 1,315,800 10.30 10.45 10.25 4,300 15,700 -0.1
12/11/2025
10.30
 1,464,600 10.15 10.30 10.10 72,400 700 0.7
11/11/2025
10.05
 928,500 10.05 10.15 10.05 2,300 14,500 -0.1
10/11/2025
10.05
 911,500 10.05 10.20 10 0 2,500 -0.0
07/11/2025
10.05
 1,373,000 10.20 10.30 10 19,900 267,900 -2.5
06/11/2025
10.20
 1,090,900 10.25 10.40 10.15 37,500 44,800 -0.1
05/11/2025
10.25
 1,156,900 10.45 10.50 10.15 82,800 50,000 0.3
04/11/2025
10.45
 2,832,000 10.30 10.55 9.96 177,200 181,000 -0.0
03/11/2025
10.30
 1,542,700 10.70 10.75 10.30 0 22,300 -0.2
31/10/2025
10.60
 2,273,900 10.60 11 10.60 191,500 13,400 1.9
30/10/2025
10.55
 1,961,200 10.75 10.75 10.55 6,400 67,700 -0.7
29/10/2025
10.65
 1,741,200 10.70 10.80 10.60 0 120,600 -1.3
28/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/10/2025
10.60
 2,053,500 10.45 10.60 10.25 7,200 201,300 -2.0
27/10/2025
10.47
 2,975,400 10.65 10.70 10.47 189,000 127,600 0.7
24/10/2025
10.51
 3,104,200 10.79 10.79 10.47 254,400 579,100 -3.7
23/10/2025
10.79
 1,685,800 10.89 11.12 10.79 22,900 130,400 -1.3
22/10/2025
10.84
 3,444,100 11.12 11.12 10.56 99,700 684,600 -6.8
21/10/2025
10.93
 4,376,200 11.07 11.17 10.56 164,500 570,000 -4.8
20/10/2025
10.89
 6,686,700 11.59 11.87 10.84 562,600 102,900 5.6
17/10/2025
11.64
 8,161,800 11.59 11.96 11.50 874,400 128,400 9.3
16/10/2025
11.50
 4,970,200 11.26 11.54 11.21 570,100 251,000 3.9

Chính sách bảo mật | Điều khoản sử dụng |