CTCP Licogi 16 (lcg)

11.05
0.20
(1.84%)
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
(2024-06-25) 		-0.45 -3.98% 29,782,600 114,733 1.4
10.80
11.60
10.85
2 tháng
(2024-05-27) 		-0.90 -7.66% 90,759,400 -158,689 -1.7
10.80
12.25
10.85
3 tháng
(2024-04-26) 		-0.65 -5.65% 145,897,100 -676,618 -7.8
10.80
12.25
10.85
6 tháng
(2024-01-29) 		-1.15 -9.58% 567,957,000 -117,216 -2.5
10.80
14.15
10.85
12 tháng
(2023-07-31) 		-3.30 -23.32% 1,372,183,600 -1,885,916 -28.0
9.58
14.90
10.85
24 tháng
(2022-08-05) 		-0.09 -0.84% 3,102,511,000 -270,865 -8.8
4.33
14.90
10.85
36 tháng
(2021-08-10) 		1.20 12.45% 4,582,960,000 -2,898,065 -59.9
4.33
21.84
10.85
60 tháng
(2019-08-21) 		5.64 108.44% 5,460,070,010 -29,736,473 -460.9
2.21
21.84
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
11.05
 1,381,300 10.95 11.15 10.90 57,600 14,700 0.5
25/07/2024
10.85
 999,200 11 11.05 10.75 25,900 30,107 -0.1
24/07/2024
11
 1,364,000 10.75 11 10.55 11,600 87,200 -0.8
23/07/2024
10.80
 1,453,800 11.10 11.15 10.80 0 16,500 -0.2
22/07/2024
11.05
 1,849,900 11.30 11.30 10.95 0 150,500 -1.7
19/07/2024
11.20
 1,158,800 11.35 11.40 11.15 0 3,200 -0.0
18/07/2024
11.30
 1,079,700 11.25 11.40 11.15 4,000 24,200 -0.2
17/07/2024
11.20
 2,144,500 11.55 11.60 11.10 4,100 46,800 -0.5
16/07/2024
11.50
 1,355,400 11.60 11.65 11.50 2,900 34,800 -0.4
15/07/2024
11.55
 918,200 11.50 11.60 11.50 23,000 0 0.3
12/07/2024
11.50
 1,304,500 11.60 11.65 11.40 7,900 17,711 -0.1
11/07/2024
11.50
 1,365,900 11.55 11.65 11.50 0 0 0
10/07/2024
11.45
 1,423,800 11.60 11.65 11.45 0 6,300 -0.1
09/07/2024
11.60
 2,244,000 11.40 11.60 11.35 59,700 8,200 0.6
08/07/2024
11.35
 1,041,600 11.40 11.45 11.30 5,000 5,200 -0.0
05/07/2024
11.30
 1,409,200 11.40 11.50 11.30 0 3,000 -0.0
04/07/2024
11.30
 982,900 11.40 11.45 11.25 9,900 0 0.1
03/07/2024
11.40
 1,282,300 11.30 11.50 11.25 97,900 0 1.1
02/07/2024
11.30
 864,500 11.25 11.35 11.20 84,800 300 1.0
01/07/2024
11.30
 996,000 11.05 11.30 11 40,700 2,600 0.4
28/06/2024
11
 1,306,700 11.25 11.40 10.95 2,200 83,300 -0.9
27/06/2024
11.25
 832,400 11.25 11.30 11.15 69,800 1,300 0.8
26/06/2024
11.25
 1,267,700 11.25 11.40 11.15 149,301 400 1.7
25/06/2024
11.30
 1,137,600 11.25 11.40 11.20 37,650 0 0.4
24/06/2024
11.20
 3,534,300 11.55 11.90 11.20 8,650 213,000 -2.3
21/06/2024
11.65
 2,133,500 11.70 11.80 11.55 42,000 11,500 0.4
20/06/2024
11.75
 3,291,000 11.90 11.90 11.55 5,000 317,200 -3.7
19/06/2024
11.85
 2,630,800 11.95 12.05 11.80 0 197,700 -2.4
18/06/2024
11.95
 1,954,600 11.95 12 11.85 9,000 17,100 -0.1
17/06/2024
11.85
 2,023,700 11.85 11.95 11.80 0 0 0
14/06/2024
11.95
 5,489,800 12.05 12.30 11.95 421,800 7,722 5.0
13/06/2024
12.05
 1,587,000 12.15 12.15 12 0 0 0
12/06/2024
12.10
 2,667,800 11.90 12.10 11.80 115,500 0 1.4
11/06/2024
11.90
 3,031,900 12.10 12.10 11.85 3,100 3,000 0.0
10/06/2024
12.05
 2,620,900 12.30 12.30 12 3,000 5,600 -0.0
07/06/2024
12.15
 1,474,300 12.25 12.25 12.05 0 1,200 -0.0
06/06/2024
12.10
 3,721,500 12.15 12.40 12.05 8,700 321,650 -3.8
05/06/2024
12.10
 2,889,700 12.35 12.35 12.10 0 100 -0.0
04/06/2024
12.25
 4,467,100 12.15 12.40 12.10 0 64,100 -0.8
03/06/2024
12.15
 3,163,200 12.20 12.25 12.05 223,900 47,400 2.1
31/05/2024
12
 1,359,300 12.20 12.25 12 0 0 0
30/05/2024
12.15
 3,977,000 11.85 12.30 11.85 8,700 65,700 -0.7
29/05/2024
12
 4,297,700 11.95 12.25 11.85 70,200 127,400 -0.7
28/05/2024
11.95
 2,885,500 11.80 12 11.75 326,300 20,200 3.7
27/05/2024
11.75
 1,776,200 11.80 11.90 11.60 46,300 145,000 -1.2
24/05/2024
11.75
 5,160,200 12.10 12.20 11.55 217,000 308,700 -1.0
23/05/2024
12.15
 2,846,800 11.95 12.15 11.85 56,400 33,800 0.3
22/05/2024
11.95
 4,435,000 12.15 12.20 11.95 185,800 100 2.2
21/05/2024
12.10
 3,346,600 12.25 12.30 11.95 48,000 126,700 -0.9
20/05/2024
12.25
 3,744,300 12.20 12.35 12.10 47,000 48,500 -0.0
17/05/2024
12.10
 3,263,700 12.10 12.15 12 36,900 37,200 -0.0
16/05/2024
12.05
 4,269,900 12 12.20 12 200 2,900 -0.0
15/05/2024
11.90
 2,983,600 11.75 11.95 11.75 235,600 0 2.8
14/05/2024
11.75
 1,479,000 11.90 11.95 11.75 11,100 2,429 0.1
13/05/2024
11.85
 2,250,700 11.85 11.90 11.65 17,900 306,000 -3.4
10/05/2024
11.85
 2,227,600 11.95 11.95 11.75 0 1,000 -0.0
09/05/2024
11.80
 4,259,300 12 12.20 11.80 0 509,000 -6.1
08/05/2024
11.90
 3,733,800 11.75 11.90 11.55 190,700 2,200 2.2
07/05/2024
11.80
 2,366,600 11.85 11.95 11.70 4,700 32,300 -0.3
06/05/2024
11.85
 3,359,600 11.65 11.90 11.55 209,700 0 2.5
03/05/2024
11.50
 1,787,900 11.70 11.75 11.50 0 99,400 -1.2
02/05/2024
11.60
 1,845,000 11.75 11.75 11.45 7,700 215,500 -2.4
26/04/2024
11.50
 1,778,100 11.30 11.65 11.30 0 60,900 -0.7
25/04/2024
11.55
 1,871,300 11.80 11.80 11.50 8,000 347,400 -4.0
24/04/2024
11.70
 3,091,700 11.45 11.75 11.40 520,400 170,600 4.1
23/04/2024
11.20
 2,700,400 11.60 11.65 11.20 6,100 231,600 -2.6
22/04/2024
11.65
 2,335,800 11.70 11.70 11.50 3,900 328,700 -3.8
19/04/2024
11.30
 5,890,000 10.80 11.75 10.75 980,500 112,000 9.6
17/04/2024
11.25
 3,085,000 12 12 11.25 208,600 23,300 2.1
16/04/2024
11.80
 8,792,400 12.05 12.15 11.45 466,900 71,600 4.6
15/04/2024
12.25
 8,893,100 13 13.25 12.25 123,300 239,600 -1.6
12/04/2024
13.15
 3,510,400 13 13.20 13 25,000 71,400 -0.6
11/04/2024
12.90
 6,596,900 12.90 13.15 12.80 71,700 0 0.9
10/04/2024
13.05
 3,153,000 13.40 13.45 13.05 100 0 0.0
09/04/2024
13.35
 3,200,800 13.20 13.35 13.05 192,200 98,300 1.3
08/04/2024
13.10
 4,313,800 13.25 13.40 13.10 31,800 62,900 -0.4
05/04/2024
13.10
 8,500,000 13.50 13.70 13.10 100 18,200 -0.2
04/04/2024
13.70
 7,942,300 13.90 13.95 13.55 23,400 1,120,600 -15.1
03/04/2024
13.85
 14,325,700 14.15 14.60 13.85 55,700 434,700 -5.5
02/04/2024
14.05
 4,982,400 14.10 14.10 13.85 136,800 2,000 1.9
01/04/2024
14.15
 12,317,300 13.90 14.45 13.85 1,234,300 281,200 13.6
29/03/2024
13.85
 4,108,100 13.75 13.90 13.65 128,000 221,400 -1.3
28/03/2024
13.70
 8,126,000 14.10 14.10 13.70 1,000 1,613,400 -22.3
27/03/2024
14
 6,486,500 14.30 14.45 14 74,800 219,700 -2.1
26/03/2024
14.10
 4,805,800 14.05 14.15 13.80 99,700 333,300 -3.3
25/03/2024
14.05
 14,912,500 13.75 14.50 13.80 1,354,000 99,100 17.6
22/03/2024
13.75
 8,371,800 13.85 14.10 13.70 199,700 311,800 -1.6
21/03/2024
13.85
 9,024,400 13.40 13.85 13.50 622,300 254,700 5.0
20/03/2024
13.40
 4,953,800 13.35 13.55 13.15 63,100 226,700 -2.2
19/03/2024
13.35
 5,401,400 13.30 13.60 13.30 179,800 36,200 1.9
18/03/2024
13.30
 13,363,800 13.80 14.05 13.05 108,300 244,200 -1.9
15/03/2024
13.80
 12,453,200 13.65 14.20 13.70 1,128,900 54,500 14.9
14/03/2024
13.65
 8,501,500 13.60 13.85 13.50 26,200 507,300 -6.6
13/03/2024
13.60
 9,493,000 13.15 13.65 13.20 134,000 91,400 0.6
12/03/2024
13.15
 4,215,400 13.20 13.35 13.10 47,200 214,400 -2.2
11/03/2024
13.20
 5,645,800 13.20 13.55 13.10 174,200 17,200 2.1
08/03/2024
13.20
 12,822,200 13.55 13.65 13.10 87,500 182,500 -1.3
07/03/2024
13.55
 6,287,900 13.50 13.60 13.35 222,600 258,900 -0.5
06/03/2024
13.50
 12,479,700 13.85 13.85 13.35 19,200 2,055,800 -27.7
05/03/2024
13.85
 7,512,700 13.85 14.15 13.75 7,400 157,700 -2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc