CTCP Licogi 16 (lcg)

10.25
0
(0%)
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
(2025-11-04) 		-0.30 -2.87% 28,883,300 -89,200 -0.9
10.05
10.55
10.25
2 tháng
(2025-10-06) 		-1.35 -11.70% 101,881,400 -558,800 -5.4
10.05
11.64
10.25
3 tháng
(2025-09-05) 		-1.77 -14.82% 208,638,400 -1,031,600 -10.6
10.05
12.38
10.25
6 tháng
(2025-06-09) 		1.30 14.68% 526,855,700 -715,300 -18.3
8.65
12.85
10.25
12 tháng
(2024-12-09) 		0.52 5.44% 783,185,600 -866,443 -19.8
7.47
12.85
10.25
24 tháng
(2023-12-15) 		-0.55 -5.14% 1,609,765,600 -692,075 -18.6
7.47
12.85
10.25
36 tháng
(2022-12-20) 		4.17 69.83% 3,642,971,100 -595,949 -22.8
5.91
13.29
10.25
60 tháng
(2020-12-30) 		1.38 15.73% 6,057,238,720 -8,741,136 -166.1
3.86
19.48
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.25
 785,000 10.30 10.35 10.20 21,100 84,100 0
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
15/10/2025
11.17
 3,383,900 11.36 11.50 11.17 19,000 107,600 -1.1
14/10/2025
11.21
 7,569,800 11.64 11.73 11.12 102,300 198,200 -1.1
13/10/2025
11.54
 4,308,500 11.36 11.64 11.31 102,400 29,100 0.9
10/10/2025
11.64
 3,452,600 11.59 11.82 11.54 143,400 88,500 0.7
09/10/2025
11.54
 2,084,400 11.54 11.68 11.45 0 0 0
08/10/2025
11.50
 1,980,800 11.68 11.73 11.45 1,000 238,700 -2.9
07/10/2025
11.50
 2,883,900 11.59 11.78 11.50 248,100 214,500 0.4
06/10/2025
11.50
 2,357,300 11.17 11.54 11.17 22,000 174,600 -1.9
03/10/2025
11.12
 3,837,000 11.21 11.31 11.03 165,900 403,200 -2.9
02/10/2025
11.21
 4,781,800 11.68 11.78 11.17 70,800 756,000 -8.5
01/10/2025
11.68
 2,197,800 11.68 11.68 11.54 100 222,200 -2.8
30/09/2025
11.64
 5,964,400 11.96 12.06 11.40 286,600 598,500 -4.0
29/09/2025
11.96
 5,951,700 12.15 12.48 11.82 614,900 66,600 7.0
26/09/2025
12.10
 6,444,200 12.24 12.62 12.10 369,200 46,200 4.2
25/09/2025
12.38
 16,347,900 11.68 12.38 11.64 1,315,100 298,700 13.2
24/09/2025
11.59
 2,307,100 11.40 11.64 11.40 65,400 60,100 0.1
23/09/2025
11.40
 1,272,100 11.45 11.59 11.36 46,200 65,700 -0.2
22/09/2025
11.36
 3,276,700 11.50 11.50 11.21 235,600 218,500 0.2
19/09/2025
11.40
 2,025,900 11.64 11.64 11.40 0 162,900 -2.0
18/09/2025
11.50
 2,752,200 11.54 11.64 11.40 112,400 126,800 -0.2
17/09/2025
11.40
 3,603,500 11.64 11.73 11.40 162,800 195,600 -0.4
16/09/2025
11.68
 4,891,200 12.15 12.15 11.64 39,000 516,300 -6.1
15/09/2025
12.06
 5,393,800 11.78 12.06 11.68 229,000 121,400 1.4
12/09/2025
11.64
 5,371,700 11.36 11.78 11.36 300,500 502,700 -2.5
11/09/2025
11.26
 5,069,700 11.07 11.31 10.84 535,600 314,400 2.7
10/09/2025
11.21
 3,002,100 11.40 11.45 11.17 110,200 321,600 -2.6
09/09/2025
11.26
 4,157,800 11.21 11.31 11.03 236,000 367,800 -1.6
08/09/2025
11.12
 9,901,600 11.78 11.92 11.12 439,900 370,100 0.8
05/09/2025
11.92
 8,206,800 12.52 12.52 11.78 257,700 330,400 -1.1
04/09/2025
12.34
 7,568,400 12.10 12.52 12.01 608,600 551,300 0.6
03/09/2025
11.96
 4,734,000 11.68 12.06 11.68 373,000 150,700 2.8
29/08/2025
11.68
 6,190,800 11.82 11.96 11.64 344,400 932,500 -7.4
28/08/2025
11.78
 3,987,600 11.73 11.96 11.68 292,800 125,100 0
27/08/2025
11.68
 6,703,800 12.06 12.06 11.64 167,600 1,084,000 -11.7
26/08/2025
11.96
 7,361,100 11.54 12.01 11.31 691,400 59,500 7.7
25/08/2025
11.64
 10,042,900 12.48 12.48 11.64 102,100 1,402,000 -16.9
22/08/2025
12.48
 12,862,500 12.15 12.62 11.96 1,570,900 121,100 19.1
21/08/2025
12.24
 8,016,800 12.90 13.04 12.10 18,000 539,500 -6.9
20/08/2025
12.85
 25,572,100 13.36 13.36 11.96 1,476,000 3,064,800 -22.1
19/08/2025
12.57
 4,270,600 12.57 12.57 12.57 0 100 -0.0
18/08/2025
11.78
 4,692,500 11.68 11.78 11.68 583,000 32,100 6.9
15/08/2025
11.03
 8,322,600 11.17 11.40 10.84 1,216,000 479,400 8.7
14/08/2025
11.03
 6,146,200 11.36 11.45 10.98 152,800 452,400 -3.7
13/08/2025
11.26
 9,418,900 11.07 11.54 10.93 1,125,000 1,027,000 1.1
12/08/2025
10.98
 7,304,200 11.07 11.07 10.65 1,014,100 333,500 8.0
11/08/2025
11.03
 11,450,300 11.03 11.36 10.84 460,100 814,200 -4.3
08/08/2025
10.84
 12,454,700 10.84 11.03 10.42 546,100 1,964,300 -16.3
07/08/2025
10.51
 16,484,700 9.95 10.51 9.81 485,600 812,700 -3.7
06/08/2025
9.86
 4,408,900 9.81 9.95 9.67 731,000 98,100 6.6
05/08/2025
9.72
 7,349,000 9.91 10.09 9.58 1,050,200 488,500 6.0
04/08/2025
9.81
 2,448,100 9.77 9.86 9.67 291,900 43,000 2.6
01/08/2025
9.77
 2,495,600 9.86 9.95 9.67 211,000 121,100 0.9
31/07/2025
9.67
 3,352,800 9.67 9.91 9.63 885,000 202,100 7.1
30/07/2025
9.58
 3,946,000 9.49 9.72 9.44 400,500 706,500 -3.1
29/07/2025
9.53
 8,497,500 10.14 10.28 9.53 545,000 1,878,600 -14.3
28/07/2025
10
 5,279,800 10.09 10.14 9.91 84,100 497,600 -4.5
25/07/2025
9.91
 6,083,900 9.86 10.05 9.81 415,400 232,700 1.9
24/07/2025
9.77
 3,401,000 9.81 9.81 9.63 139,300 301,600 -1.7
23/07/2025
9.72
 7,036,700 9.67 10 9.63 271,900 525,400 -2.7
22/07/2025
9.63
 2,837,200 9.53 9.67 9.44 786,500 52,400 7.5
21/07/2025
9.53
 3,418,600 9.72 9.81 9.53 111,200 195,300 -0.9
18/07/2025
9.67
 4,925,300 9.77 9.81 9.53 761,200 115,500 6.6
17/07/2025
9.67
 5,379,300 9.81 9.86 9.58 228,400 458,300 -2.4
16/07/2025
9.72
 6,754,500 9.44 9.81 9.44 579,500 104,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |