CTCP Licogi 16 (lcg)

12.30
0.25
(2.07%)

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
(2024-05-13)
0.25 2.11% 72,111,900 -6,079 -0.1
11.75
12.25
12.10
2 tháng
(2024-04-15)
-0.15 -1.22% 130,129,500 279,321 2.3
11.20
12.25
12.10
3 tháng
(2024-03-14)
-1.55 -11.36% 299,480,900 -175,379 -3.6
11.20
14.15
12.10
6 tháng
(2023-12-15)
0.10 0.83% 617,574,700 493,623 4.7
11.20
14.15
12.10
12 tháng
(2023-06-19)
-1.35 -10.04% 1,599,317,200 -1,972,877 -29.9
9.58
14.90
12.10
24 tháng
(2022-06-23)
3.48 40.29% 3,174,188,800 -225,626 -7.1
4.33
14.90
12.10
36 tháng
(2021-06-28)
2.66 28.21% 4,597,218,400 -1,903,626 -49.4
4.33
21.84
12.10
60 tháng
(2019-07-09)
6.44 113.89% 5,435,066,850 -29,582,664 -459.3
2.21
21.84
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
12.30
0.25
2,664,800 12.05 12.30 12 421,800 7,600 0
13/06/2024
12.05
-0.05
1,587,000 12.15 12.15 12 800 0 0.0
12/06/2024
12.10
0.20
2,667,800 11.90 12.10 11.80 115,500 0 1.4
11/06/2024
11.90
-0.15
3,031,900 12.10 12.10 11.85 3,100 3,000 0.0
10/06/2024
12.05
-0.10
2,620,900 12.30 12.30 12 3,000 5,600 -0.0
07/06/2024
12.15
0.05
1,474,300 12.25 12.25 12.05 0 1,200 -0.0
06/06/2024
12.10
0
3,721,500 12.15 12.40 12.05 8,700 321,650 -3.8
05/06/2024
12.10
-0.15
2,889,700 12.35 12.35 12.10 0 100 -0.0
04/06/2024
12.25
0.10
4,467,100 12.15 12.40 12.10 0 64,100 -0.8
03/06/2024
12.15
0.15
3,163,200 12.20 12.25 12.05 223,900 47,400 2.1
31/05/2024
12
-0.15
1,359,300 12.20 12.25 12 0 0 0
30/05/2024
12.15
0.15
3,977,000 11.85 12.30 11.85 8,700 65,700 -0.7
29/05/2024
12
0.05
4,297,700 11.95 12.25 11.85 70,200 127,400 -0.7
28/05/2024
11.95
0.20
2,885,500 11.80 12 11.75 326,300 20,200 3.7
27/05/2024
11.75
0
1,776,200 11.80 11.90 11.60 46,300 145,000 -1.2
24/05/2024
11.75
-0.40
5,160,200 12.10 12.20 11.55 217,000 308,700 -1.0
23/05/2024
12.15
0.20
2,846,800 11.95 12.15 11.85 56,400 33,800 0.3
22/05/2024
11.95
-0.15
4,435,000 12.15 12.20 11.95 185,800 100 2.2
21/05/2024
12.10
-0.15
3,346,600 12.25 12.30 11.95 48,000 126,700 -0.9
20/05/2024
12.25
0.15
3,744,300 12.20 12.35 12.10 47,000 48,500 -0.0
17/05/2024
12.10
0.05
3,263,700 12.10 12.15 12 36,900 37,200 -0.0
16/05/2024
12.05
0.15
4,269,900 12 12.20 12 200 2,900 -0.0
15/05/2024
11.90
0.15
2,983,600 11.75 11.95 11.75 235,600 0 2.8
14/05/2024
11.75
-0.10
1,479,000 11.90 11.95 11.75 11,100 2,429 0.1
13/05/2024
11.85
0
2,250,700 11.85 11.90 11.65 17,900 306,000 -3.4
10/05/2024
11.85
0.05
2,227,600 11.95 11.95 11.75 0 1,000 -0.0
09/05/2024
11.80
-0.10
4,259,300 12 12.20 11.80 0 509,000 -6.1
08/05/2024
11.90
0.10
3,733,800 11.75 11.90 11.55 190,700 2,200 2.2
07/05/2024
11.80
-0.05
2,366,600 11.85 11.95 11.70 4,700 32,300 -0.3
06/05/2024
11.85
0.35
3,359,600 11.65 11.90 11.55 209,700 0 2.5
03/05/2024
11.50
-0.10
1,787,900 11.70 11.75 11.50 0 99,400 -1.2
02/05/2024
11.60
0.10
1,845,000 11.75 11.75 11.45 7,700 215,500 -2.4
26/04/2024
11.50
-0.05
1,778,100 11.30 11.65 11.30 0 60,900 -0.7
25/04/2024
11.55
-0.15
1,871,300 11.80 11.80 11.50 8,000 347,400 -4.0
24/04/2024
11.70
0.50
3,091,700 11.45 11.75 11.40 520,400 170,600 4.1
23/04/2024
11.20
-0.45
2,700,400 11.60 11.65 11.20 6,100 231,600 -2.6
22/04/2024
11.65
0.35
2,335,800 11.70 11.70 11.50 3,900 328,700 -3.8
19/04/2024
11.30
0.05
5,890,000 10.80 11.75 10.75 980,500 112,000 9.6
17/04/2024
11.25
-0.55
3,085,000 12 12 11.25 208,600 23,300 2.1
16/04/2024
11.80
-0.45
8,792,400 12.05 12.15 11.45 466,900 71,600 4.6
15/04/2024
12.25
-0.90
8,893,100 13 13.25 12.25 123,300 239,600 -1.6
12/04/2024
13.15
0.25
3,510,400 13 13.20 13 25,000 71,400 -0.6
11/04/2024
12.90
-0.15
6,596,900 12.90 13.15 12.80 71,700 0 0.9
10/04/2024
13.05
-0.30
3,153,000 13.40 13.45 13.05 100 0 0.0
09/04/2024
13.35
0.25
3,200,800 13.20 13.35 13.05 192,200 98,300 1.3
08/04/2024
13.10
0
4,313,800 13.25 13.40 13.10 31,800 62,900 -0.4
05/04/2024
13.10
-0.60
8,500,000 13.50 13.70 13.10 100 18,200 -0.2
04/04/2024
13.70
-0.15
7,942,300 13.90 13.95 13.55 23,400 1,120,600 -15.1
03/04/2024
13.85
-0.20
14,325,700 14.15 14.60 13.85 55,700 434,700 -5.5
02/04/2024
14.05
-0.10
4,982,400 14.10 14.10 13.85 136,800 2,000 1.9
01/04/2024
14.15
0.30
12,317,300 13.90 14.45 13.85 1,234,300 281,200 13.6
29/03/2024
13.85
0.15
4,108,100 13.75 13.90 13.65 128,000 221,400 -1.3
28/03/2024
13.70
-0.30
8,126,000 14.10 14.10 13.70 1,000 1,613,400 -22.3
27/03/2024
14
-0.10
6,486,500 14.30 14.45 14 74,800 219,700 -2.1
26/03/2024
14.10
0.05
4,805,800 14.05 14.15 13.80 99,700 333,300 -3.3
25/03/2024
14.05
0.30
14,912,500 13.75 14.50 13.80 1,354,000 99,100 17.6
22/03/2024
13.75
-0.10
8,371,800 13.85 14.10 13.70 199,700 311,800 -1.6
21/03/2024
13.85
0.45
9,024,400 13.40 13.85 13.50 622,300 254,700 5.0
20/03/2024
13.40
0.05
4,953,800 13.35 13.55 13.15 63,100 226,700 -2.2
19/03/2024
13.35
0.05
5,401,400 13.30 13.60 13.30 179,800 36,200 1.9
18/03/2024
13.30
-0.50
13,363,800 13.80 14.05 13.05 108,300 244,200 -1.9
15/03/2024
13.80
0.15
12,453,200 13.65 14.20 13.70 1,128,900 54,500 14.9
14/03/2024
13.65
0.05
8,501,500 13.60 13.85 13.50 26,200 507,300 -6.6
13/03/2024
13.60
0.45
9,493,000 13.15 13.65 13.20 134,000 91,400 0.6
12/03/2024
13.15
-0.05
4,215,400 13.20 13.35 13.10 47,200 214,400 -2.2
11/03/2024
13.20
0
5,645,800 13.20 13.55 13.10 174,200 17,200 2.1
08/03/2024
13.20
-0.35
12,822,200 13.55 13.65 13.10 87,500 182,500 -1.3
07/03/2024
13.55
0.05
6,287,900 13.50 13.60 13.35 222,600 258,900 -0.5
06/03/2024
13.50
-0.35
12,479,700 13.85 13.85 13.35 19,200 2,055,800 -27.7
05/03/2024
13.85
0
7,512,700 13.85 14.15 13.75 7,400 157,700 -2.1
04/03/2024
13.85
-0.05
6,843,500 13.90 14.15 13.75 200 39,400 -0.5
01/03/2024
13.90
0.90
21,746,500 13 13.90 12.95 2,723,400 84,910 35.8
29/02/2024
13
-0.10
6,560,300 13.10 13.25 12.90 33,500 362,500 -4.3
28/02/2024
13.10
-0.10
5,172,400 13.20 13.35 13.05 7,400 367,500 -4.8
27/02/2024
13.20
0.30
7,155,300 12.90 13.25 12.90 21,900 1,290,500 -16.6
26/02/2024
12.90
0.05
6,191,400 12.85 13.05 12.75 274,200 78,500 2.5
23/02/2024
12.85
-0.65
9,776,400 13.50 13.70 12.80 50,300 1,059,600 -13.6
22/02/2024
13.50
0.30
12,308,900 13.20 13.80 13.20 1,451,500 50,088 19.0
21/02/2024
13.20
-0.05
4,879,600 13.25 13.35 13.10 61,300 157,800 -1.3
20/02/2024
13.25
0.15
5,879,800 13.10 13.45 13.15 474,900 110,800 4.9
19/02/2024
13.10
-0.10
5,530,200 13.20 13.30 13 272,100 316,600 -0.6
16/02/2024
13.20
-0.05
4,931,600 13.25 13.45 13.20 228,500 79,900 2.0
15/02/2024
13.25
0
7,154,500 13.25 13.55 13.10 295,700 805,700 -6.7
07/02/2024
13.25
0.15
5,634,300 13.10 13.45 13.05 353,200 31,000 4.3
06/02/2024
13.10
-0.10
5,368,000 13.20 13.25 13.05 174,300 205,900 -0.4
05/02/2024
13.20
0.45
9,944,600 12.75 13.30 12.75 483,000 99,800 5.0
02/02/2024
12.75
0.25
9,239,300 12.50 12.95 12.60 364,900 117,800 3.2
01/02/2024
12.50
0.20
5,675,100 12.30 12.55 12.30 41,400 55,800 -0.2
31/01/2024
12.30
0.10
12,691,100 12.20 12.65 12.30 338,900 91,700 3.1
30/01/2024
12.20
0.20
2,946,900 12 12.20 11.95 295,800 70,400 2.7
29/01/2024
12
-0.05
1,962,400 12.05 12.15 12 36,800 0 0.4
26/01/2024
12.05
0
1,861,600 12.05 12.15 12 0 1,900 -0.0
25/01/2024
12.05
-0.05
1,859,600 12.10 12.20 12.05 3,700 0 0.0
24/01/2024
12.10
-0.10
1,997,500 12.20 12.25 12.10 62,000 0 0.8
23/01/2024
12.20
0.20
6,371,300 12 12.40 12 299,300 20,000 3.4
22/01/2024
12
0
2,817,000 12 12.10 11.90 7,000 0 0.1
19/01/2024
12
-0.05
3,413,400 12.05 12.20 12 0 0 0
18/01/2024
12.05
0
2,227,100 12.05 12.15 12 7,600 23,300 -0.2
17/01/2024
12.05
0.05
2,650,200 12 12.15 12 0 17,300 -0.2
16/01/2024
12
0.25
2,401,600 11.75 12 11.65 0 0 0
15/01/2024
11.75
-0.10
2,517,700 11.85 12 11.75 0 0 0

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