CTCP Licogi 16 (lcg)

10
-0.10
(-0.99%)
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
(2026-03-18) 		0.25 2.54% 43,945,400 690,000 -8.4
9.08
10.35
10
2 tháng
(2026-02-23) 		-0.45 -4.27% 98,366,200 2,180,700 7.1
9.08
10.60
10
3 tháng
(2026-01-19) 		-0.50 -4.72% 144,661,800 1,575,700 0.7
9.08
10.65
10
6 tháng
(2025-10-20) 		-0.79 -7.24% 278,839,100 744,800 -9.0
9.08
11.20
10
12 tháng
(2025-04-22) 		1.69 20.08% 805,379,400 1,379,799 -11.4
8.41
12.85
10
24 tháng
(2024-05-02) 		-0.24 -2.36% 1,304,485,800 317,323 -24.2
7.47
12.85
10
36 tháng
(2023-05-04) 		-0.13 -1.25% 3,105,451,100 -1,237,375 -49.1
7.47
13.29
10
60 tháng
(2021-05-13) 		1.90 23.24% 5,897,881,400 -627,524 -62.2
3.86
19.48
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2026
10
 1,505,200 10.10 10.15 9.99 101,200 83,800 0
16/04/2026
10.10
 1,993,800 10.15 10.20 9.98 230,700 76,800 0
15/04/2026
10.15
 2,125,100 10.30 10.40 10.10 151,600 0 0
14/04/2026
10.25
 1,515,200 10.35 10.40 10.15 67,800 128,700 0
13/04/2026
10.20
 2,780,200 10.05 10.50 10 154,600 26,500 0
10/04/2026
10.15
 2,285,400 10.45 10.55 10.15 0 1,000 0
09/04/2026
10.35
 5,866,900 9.96 10.55 9.93 693,600 12,700 0
08/04/2026
9.96
 2,622,400 9.80 10.05 9.75 356,600 500 0
07/04/2026
9.54
 742,000 9.78 9.78 9.54 86,100 0 -0.0
06/04/2026
9.46
 792,200 9.59 9.63 9.45 43,200 57,200 -0.1
03/04/2026
9.55
 1,139,300 9.74 9.81 9.55 88,700 1,129,800 -10.4
02/04/2026
9.67
 1,495,500 9.90 9.90 9.67 222,200 375,900 -1.7
01/04/2026
9.90
 1,855,800 9.95 10.05 9.90 0 81,600 -0.8
31/03/2026
9.87
 1,662,900 9.92 9.96 9.80 31,300 118,900 -0.9
30/03/2026
9.86
 2,677,400 9.70 9.91 9.52 405,000 500 4.0
27/03/2026
9.80
 1,862,700 9.69 9.88 9.69 405,000 500 4.0
26/03/2026
9.69
 1,820,400 9.67 9.82 9.66 310,400 16,400 2.9
25/03/2026
9.66
 1,921,000 9.50 9.80 9.46 110,700 94,900 0.1
24/03/2026
9.40
 1,054,200 9.21 9.55 9.21 135,000 256,000 -1.2
23/03/2026
9.08
 2,975,500 9.60 9.71 9.05 135,000 256,000 -1.2
20/03/2026
9.73
 1,022,500 9.90 9.93 9.73 16,900 139,100 -1.2
19/03/2026
9.90
 1,953,700 9.71 10.15 9.71 68,500 235,700 -1.7
18/03/2026
9.85
 1,781,300 10.05 10.05 9.77 40,000 54,200 -0.1
17/03/2026
9.94
 2,164,400 10.20 10.20 9.93 19,600 117,600 -1.0
16/03/2026
10.10
 2,372,100 10.20 10.35 10 623,800 40,000 5.8
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

Chính sách bảo mật | Điều khoản sử dụng |