CTCP Licogi 16 (lcg)

9.26
-0.25
(-2.63%)
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
(2025-05-13) 		0.11 1.17% 48,211,100 -382,701 -1.4
9.35
9.82
9.51
2 tháng
(2025-04-14) 		0.26 2.82% 74,923,200 -223,501 -1.0
9
9.82
9.51
3 tháng
(2025-03-14) 		-0.92 -8.85% 117,010,800 -256,085 -2.2
7.99
10.60
9.51
6 tháng
(2024-12-16) 		-0.52 -5.20% 256,460,700 -479,543 -4.7
7.99
11
9.51
12 tháng
(2024-06-17) 		-1.83 -16.15% 465,256,500 -1,025,727 -11.2
7.99
11.40
9.51
24 tháng
(2023-06-23) 		-3.64 -27.74% 2,023,589,200 -3,067,475 -42.4
7.99
14.22
9.51
36 tháng
(2022-06-28) 		0.55 6.22% 3,634,892,600 -729,124 -12.2
4.13
14.22
9.51
60 tháng
(2020-07-08) 		5.36 130.36% 5,779,036,330 -35,121,262 -507.7
4.12
20.84
9.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2025
9.26
 3,802,000 9.48 9.48 9 5,500 23,300 0
12/06/2025
9.51
 2,210,200 9.48 9.60 9.41 129,900 0 1.2
11/06/2025
9.48
 1,446,300 9.46 9.51 9.41 115,500 17,100 0.9
10/06/2025
9.43
 1,331,200 9.51 9.56 9.43 42,600 126,700 -0.8
09/06/2025
9.47
 1,728,300 9.65 9.66 9.47 16,200 257,800 -2.3
06/06/2025
9.65
 1,872,600 9.80 9.83 9.65 91,700 70,300 0.2
05/06/2025
9.79
 4,206,000 9.80 10.10 9.75 142,100 602,500 -4.6
04/06/2025
9.70
 2,121,700 9.69 9.77 9.65 270,900 24,600 2.4
03/06/2025
9.64
 1,602,900 9.75 9.75 9.64 2,500 160,100 -1.5
02/06/2025
9.64
 1,806,800 9.50 9.64 9.48 53,000 59,900 -0.1
30/05/2025
9.47
 2,394,900 9.68 9.68 9.45 13,200 150,300 -1.3
29/05/2025
9.58
 1,708,000 9.71 9.73 9.55 118,100 61,400 0.5
28/05/2025
9.66
 1,733,700 9.84 9.89 9.65 87,100 21,200 0.6
27/05/2025
9.82
 5,699,400 9.46 9.96 9.46 811,400 36,600 7.4
26/05/2025
9.40
 2,024,300 9.38 9.43 9.12 132,200 216,800 -0.8
23/05/2025
9.38
 1,585,900 9.39 9.45 9.37 23,000 51,600 -0.3
22/05/2025
9.39
 1,646,000 9.55 9.56 9.39 1,200 288,600 0
21/05/2025
9.56
 3,567,100 9.40 9.65 9.27 178,200 310,700 -1.3
20/05/2025
9.35
 1,572,200 9.35 9.39 9.31 10,800 75,300 -0.6
19/05/2025
9.35
 1,810,500 9.34 9.48 9.33 163,700 88,500 0
16/05/2025
9.41
 1,843,900 9.53 9.57 9.41 199 212,700 0
15/05/2025
9.52
 2,457,800 9.43 9.60 9.38 207,800 60,900 0
14/05/2025
9.40
 2,400,900 9.36 9.52 9.34 173,200 123,700 0
13/05/2025
9.37
 1,650,700 9.44 9.45 9.35 13,900 33,900 0
12/05/2025
9.35
 1,223,700 9.40 9.42 9.34 100 0 0
09/05/2025
9.34
 2,450,400 9.33 9.57 9.30 163,400 423,800 0
08/05/2025
9.29
 1,389,900 9.28 9.35 9.24 108,600 136,100 0
07/05/2025
9.27
 771,500 9.22 9.32 9.22 140,900 32,400 0
06/05/2025
9.26
 1,166,700 9.25 9.35 9.25 246,200 2,200 0
05/05/2025
9.26
 790,900 9.35 9.35 9.18 57,000 2,300 0
29/04/2025
9.17
 828,500 9.25 9.25 9.15 19,400 0 0.2
28/04/2025
9.21
 891,900 9.31 9.31 9.21 48,600 68,900 -0.2
25/04/2025
9.24
 1,609,000 9.18 9.48 9.18 185,100 95,100 0.8
24/04/2025
9.18
 1,202,100 9.20 9.27 9.10 155,900 13,400 1.3
23/04/2025
9.19
 1,348,000 9.16 9.19 9.05 142,000 52,500 0.8
22/04/2025
9
 3,034,900 9.12 9.20 8.56 151,400 297,100 -1.3
21/04/2025
9.20
 1,484,200 9.25 9.30 9.19 85,700 79,600 0.1
18/04/2025
9.19
 1,388,200 9.27 9.29 9.15 66,700 35,600 0.3
17/04/2025
9.18
 858,300 9.16 9.22 9.10 22,400 92,300 -0.6
16/04/2025
9.16
 983,200 9.30 9.40 9.16 0 124,700 -1.2
15/04/2025
9.30
 3,200,600 9.20 9.46 9.07 339,300 127,200 2.0
14/04/2025
9.22
 2,090,100 9.35 9.35 9.13 81,700 272,000 -1.8
11/04/2025
9.13
 4,647,700 8.90 9.13 8.65 162,300 153,900 0.1
10/04/2025
8.54
 177,600 8.54 8.54 8.54 0 0 0
09/04/2025
7.99
 4,899,800 7.99 8.56 7.99 423,900 71,000 2.8
08/04/2025
8.59
 2,863,800 9.03 9.20 8.59 45,100 0 0.4
04/04/2025
9.23
 3,296,200 8.88 9.45 8.88 52,800 800 0.5
03/04/2025
9.54
 3,966,400 10 10.10 9.54 73,700 285,400 -2.1
02/04/2025
10.25
 928,700 10.30 10.35 10.25 100 19,300 -0.2
01/04/2025
10.25
 771,600 10.25 10.35 10.20 200 24,200 -0.2
31/03/2025
10.20
 1,500,200 10.20 10.30 10.15 4,500 31,900 -0.3
28/03/2025
10.30
 2,009,100 10.40 10.40 10.20 2,100 24,100 -0.2
27/03/2025
10.35
 784,000 10.40 10.45 10.30 8,600 12,000 -0.0
26/03/2025
10.40
 1,000,400 10.40 10.50 10.35 25,500 300 0.3
25/03/2025
10.35
 1,717,300 10.40 10.50 10.35 0 0 0
24/03/2025
10.40
 1,325,100 10.45 10.55 10.35 100 19,200 -0.2
21/03/2025
10.45
 836,300 10.45 10.55 10.45 0 0 0
20/03/2025
10.45
 1,912,500 10.45 10.60 10.40 121,700 3,700 1.2
19/03/2025
10.45
 2,059,200 10.60 10.60 10.40 0 463,284 -4.8
18/03/2025
10.55
 2,475,000 10.65 10.70 10.50 178,700 12,600 1.7
17/03/2025
10.60
 1,752,900 10.50 10.60 10.40 56,200 24,000 0.3
14/03/2025
10.40
 3,163,800 10.45 10.50 10.35 14,000 56,400 -0.4
13/03/2025
10.40
 5,145,800 10.85 10.85 10.40 27,294 294,400 -2.9
12/03/2025
10.80
 3,398,300 11 11.10 10.80 0 43,060 -0.5
11/03/2025
11
 4,275,400 10.80 11.15 10.80 94,540 278,700 -2.0
10/03/2025
10.90
 5,630,800 10.70 11.05 10.65 312,700 1,500 3.4
07/03/2025
10.70
 1,950,500 10.75 10.85 10.65 35,900 10,500 0.3
06/03/2025
10.70
 1,996,300 10.65 10.70 10.60 0 352,200 -3.7
05/03/2025
10.65
 1,906,200 10.75 10.80 10.65 11,065 56,500 -0.5
04/03/2025
10.75
 3,029,600 10.75 10.90 10.65 0 11,100 -0.1
03/03/2025
10.75
 2,497,400 10.80 10.85 10.65 284,600 7,600 3.0
28/02/2025
10.70
 2,308,500 10.70 10.85 10.65 313,300 60,100 2.7
27/02/2025
10.70
 3,360,200 10.80 10.85 10.60 7,900 27,300 -0.2
26/02/2025
10.80
 1,538,800 10.85 10.95 10.75 3,200 75,600 -0.8
25/02/2025
10.80
 3,260,400 10.85 10.95 10.75 7,800 24,400 -0.2
24/02/2025
10.80
 2,794,200 10.95 11 10.80 600 138,300 -1.5
21/02/2025
10.95
 4,742,100 10.90 11.30 10.85 132,800 296,700 -1.8
20/02/2025
10.90
 2,125,200 11 11.05 10.85 48,500 32,600 0.2
19/02/2025
10.95
 4,141,800 10.90 11.05 10.90 157,800 18,800 1.5
18/02/2025
10.90
 2,248,000 10.90 11 10.80 14,300 40,500 -0.3
17/02/2025
10.90
 3,271,000 11 11.10 10.80 183,200 65,400 1.3
14/02/2025
10.90
 3,087,300 11.05 11.10 10.85 21,700 48,000 -0.3
13/02/2025
11
 1,734,800 11 11.05 10.90 1,200 55,100 -0.6
12/02/2025
11
 6,130,100 10.85 11.10 10.75 13,100 245,900 -2.5
11/02/2025
10.75
 4,512,000 10.65 10.95 10.60 122,300 114,100 0.1
10/02/2025
10.65
 2,666,300 10.70 10.75 10.50 2,000 75,000 -0.8
07/02/2025
10.65
 3,556,300 10.60 10.80 10.55 287,700 203,500 0.9
06/02/2025
10.60
 2,419,100 10.75 10.80 10.55 149,100 140,300 0.1
05/02/2025
10.75
 2,188,800 10.75 10.80 10.60 0 105,000 -1.1
04/02/2025
10.75
 4,800,400 10.55 10.85 10.50 342,600 99,400 2.6
03/02/2025
10.50
 2,881,100 10.35 10.55 10.25 246,700 29,900 2.3
24/01/2025
10.40
 1,455,200 10.45 10.50 10.30 43,000 46,995 -0.0
23/01/2025
10.45
 1,695,200 10.45 10.55 10.30 75,100 50,200 0.3
22/01/2025
10.35
 1,528,500 10.45 10.50 10.35 0 65,100 -0.7
21/01/2025
10.45
 1,133,000 10.45 10.50 10.30 55,100 14,500 0.4
20/01/2025
10.40
 1,638,600 10.65 10.70 10.40 0 18,900 -0.2
17/01/2025
10.60
 2,642,500 10.45 10.65 10.35 81,000 7,100 0.8
16/01/2025
10.45
 1,507,600 10.55 10.55 10.35 51,300 19,700 0.3
15/01/2025
10.50
 4,180,500 9.99 10.60 9.98 62,800 55,900 0.1
14/01/2025
9.95
 1,143,300 10.10 10.15 9.95 6,300 0 0.1
13/01/2025
9.98
 1,221,500 9.92 10.15 9.92 13,000 7,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |