CTCP Licogi 16 (lcg)

10.50
0.55
(5.53%)
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
(2024-12-16) 		-0.05 -0.50% 30,072,100 -183,802 -1.9
9.90
10.50
9.95
2 tháng
(2024-11-15) 		0.05 0.51% 50,764,300 -93,741 -0.9
9.90
10.50
9.95
3 tháng
(2024-10-16) 		-0.75 -7.01% 73,191,500 -150,486 -1.5
9.90
10.85
9.95
6 tháng
(2024-07-18) 		-0.83 -7.71% 201,422,800 -421,586 -4.5
9.72
11.30
9.95
12 tháng
(2024-01-22) 		-1.50 -13.10% 773,889,100 -6,034 -0.8
9.72
13.50
9.95
24 tháng
(2023-01-27) 		0.63 6.73% 2,769,452,100 139,955 -3.9
8.83
14.22
9.95
36 tháng
(2022-02-07) 		-5.48 -35.53% 3,891,744,100 -3,130,583 -66.1
4.13
18.46
9.95
60 tháng
(2020-02-10) 		6.13 160.55% 5,603,072,250 -34,996,541 -505.9
2.11
20.84
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
10.50
 4,180,500 9.99 10.60 9.98 62,800 56,900 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
10/01/2025
9.91
 1,675,100 9.96 10.15 9.91 109,700 5,700 1.0
09/01/2025
9.90
 902,900 10.05 10.15 9.90 500 10,800 -0.1
08/01/2025
10.05
 707,200 10 10.10 9.96 0 900 -0.0
07/01/2025
10
 1,278,200 10.15 10.20 9.90 0 80,100 -0.8
06/01/2025
10.10
 1,313,100 10.15 10.40 10.10 30,300 65,100 -0.4
03/01/2025
10.15
 1,536,900 10.40 10.45 10.15 0 132,700 -1.4
02/01/2025
10.35
 738,100 10.30 10.45 10.25 35,500 49,100 -0.1
31/12/2024
10.35
 943,300 10.35 10.45 10.25 0 42,800 -0.4
30/12/2024
10.35
 2,833,200 10.30 10.55 10.30 123,900 0 1.3
27/12/2024
10.30
 1,851,300 10.45 10.55 10.25 187,200 4,000 1.9
26/12/2024
10.45
 1,438,800 10.50 10.70 10.35 400 121,000 -1.3
25/12/2024
10.50
 6,794,000 10 10.65 10 53,800 100 0.6
24/12/2024
9.99
 570,700 10.05 10.05 9.97 200 5,100 -0.0
23/12/2024
10.05
 695,500 10.05 10.10 9.98 0 0 0
20/12/2024
9.98
 992,900 9.98 10.05 9.96 200 10,500 -0.1
19/12/2024
9.99
 971,200 10 10.05 9.95 600 49,600 -0.5
18/12/2024
10.10
 650,600 10 10.15 10 0 33,900 -0.3
17/12/2024
10.05
 695,500 10.05 10.10 10 0 402 -0.0
16/12/2024
10
 1,118,800 10.10 10.20 10 0 126,500 -1.3
13/12/2024
10.05
 794,800 10.20 10.20 10.05 3,800 70,400 -0.7
12/12/2024
10.15
 730,400 10.25 10.30 10.15 9,900 67,300 -0.6
11/12/2024
10.20
 510,800 10.25 10.35 10.20 7,500 0 0.1
10/12/2024
10.25
 1,237,800 10.30 10.40 10.20 64,200 8,100 0.6
09/12/2024
10.30
 1,101,200 10.15 10.35 10.15 161,500 0 1.7
06/12/2024
10.15
 1,363,600 10.30 10.35 10.10 32,800 28,200 0.0
05/12/2024
10.30
 1,294,200 10.05 10.30 9.98 27,400 33,200 -0.1
04/12/2024
10.05
 1,321,200 10.15 10.20 10 30,500 0 0.3
03/12/2024
10.15
 697,600 10.30 10.35 10.15 0 0 0
02/12/2024
10.30
 1,848,500 10.10 10.45 10.05 75,100 0 0.8
29/11/2024
10.05
 795,900 10.10 10.15 10 0 20,100 -0.2
28/11/2024
10.05
 547,500 10.10 10.20 10.05 0 4,900 -0.0
27/11/2024
10.10
 630,900 10.15 10.20 10.05 0 31,800 -0.3
26/11/2024
10.15
 727,600 10.10 10.20 10.10 500 10,000 -0.1
25/11/2024
10.10
 526,000 10.10 10.15 10.05 0 8,600 -0.1
22/11/2024
10.05
 1,202,400 10.05 10.25 9.99 1,000 9,739 -0.1
21/11/2024
10.05
 354,200 10.05 10.05 9.95 900 0 0.0
20/11/2024
10
 1,226,000 9.92 10.15 9.86 45,300 72,400 -0.3
19/11/2024
9.90
 649,200 9.96 9.99 9.90 0 6,100 -0.1
18/11/2024
9.97
 1,145,900 9.99 9.99 9.86 16,500 29,900 -0.1
15/11/2024
9.90
 1,986,500 10 10.10 9.90 33,700 19,800 0.1
14/11/2024
10.05
 1,324,800 10.40 10.45 10.05 9,000 15,400 -0.1
13/11/2024
10.40
 1,319,100 10.50 10.50 10.30 1,500 10,145 -0.1
12/11/2024
10.50
 771,000 10.55 10.70 10.45 0 12,300 -0.1
11/11/2024
10.50
 1,255,100 10.45 10.55 10.30 8,900 20,100 -0.1
08/11/2024
10.45
 588,700 10.55 10.55 10.40 3,100 30,900 -0.3
07/11/2024
10.50
 761,800 10.60 10.65 10.50 6,700 0 0.1
06/11/2024
10.55
 1,000,800 10.40 10.55 10.35 0 0 0
05/11/2024
10.35
 433,600 10.45 10.45 10.35 0 14,600 -0.2
04/11/2024
10.35
 1,400,100 10.55 10.55 10.30 8,200 47,800 -0.4
01/11/2024
10.50
 812,700 10.65 10.65 10.50 3,800 15,700 -0.1
31/10/2024
10.60
 932,000 10.75 10.75 10.50 15,100 0 0.2
30/10/2024
10.70
 1,262,100 10.65 10.85 10.50 47,800 0 0.5
29/10/2024
10.55
 652,500 10.65 10.65 10.50 0 15,000 -0.2
28/10/2024
10.55
 616,000 10.50 10.60 10.45 0 0 0
25/10/2024
10.50
 1,083,800 10.60 10.60 10.45 0 1,000 -0.0
24/10/2024
10.50
 1,935,400 10.75 10.80 10.40 26,900 0 0.3
23/10/2024
10.70
 860,200 10.80 10.85 10.65 0 0 0
22/10/2024
10.80
 1,566,200 10.80 10.90 10.65 100 0 0.0
21/10/2024
10.80
 924,300 10.80 10.95 10.80 0 3,900 -0.0
18/10/2024
10.80
 954,200 10.85 10.95 10.80 0 0 0
17/10/2024
10.85
 962,500 10.75 10.90 10.65 0 0 0
16/10/2024
10.70
 1,010,300 10.90 10.90 10.70 3,000 4,000 -0.0
15/10/2024
10.85
 1,691,500 11 11.05 10.80 0 13,500 -0.1
14/10/2024
10.95
 2,741,800 10.95 11.10 10.90 1,900 0 0.0
11/10/2024
10.85
 777,600 10.80 10.90 10.80 0 0 0
10/10/2024
10.80
 1,454,300 10.90 11 10.80 100 0 0.0
09/10/2024
10.85
 1,390,300 10.80 10.95 10.75 0 50,400 -0.5
08/10/2024
10.70
 1,869,600 10.55 10.85 10.55 0 7,800 -0.1
07/10/2024
10.55
 992,600 10.70 10.75 10.55 0 0 0
04/10/2024
10.65
 1,419,400 10.75 10.80 10.65 600 0 0.0
03/10/2024
10.70
 3,909,100 11 11.10 10.65 11,700 46,300 -0.4
02/10/2024
11
 2,069,100 11.20 11.20 11 1,500 10,000 -0.1
01/10/2024
11.25
 5,661,600 11.05 11.35 11.05 0 29,900 -0.3
30/09/2024
11
 2,242,200 11 11.15 10.95 24,000 45,000 -0.2
27/09/2024
11
 2,670,100 10.95 11.10 10.90 3,100 0 0.0
26/09/2024
10.95
 2,270,600 11 11.10 10.90 0 15,600 -0.2
25/09/2024
10.95
 3,232,300 10.90 11.10 10.85 69,900 10,600 0.6
24/09/2024
10.85
 816,600 10.80 10.85 10.75 1,400 11,200 -0.1
23/09/2024
10.80
 1,549,400 10.80 10.95 10.75 11,200 0 0.1
20/09/2024
10.75
 1,342,800 10.95 11 10.75 0 17,600 -0.2
19/09/2024
10.85
 1,792,800 10.75 10.95 10.65 24,800 0 0.3
18/09/2024
10.70
 1,051,400 10.75 10.80 10.65 0 0 0
17/09/2024
10.75
 1,264,700 10.60 10.75 10.50 1,500 0 0.0
16/09/2024
10.55
 998,700 10.65 10.80 10.50 7,900 0 0.1
13/09/2024
10.65
 948,200 10.65 10.75 10.60 36,100 0 0.4
12/09/2024
10.70
 787,000 10.70 10.75 10.60 11,500 100 0.1
11/09/2024
10.60
 1,944,400 10.75 10.75 10.30 53,800 17,300 0.4
10/09/2024
10.75
 1,679,500 10.90 10.90 10.60 9,500 9,300 0.0
09/09/2024
10.80
 1,380,100 10.80 10.95 10.70 0 0 0
06/09/2024
10.85
 2,435,700 10.85 11.10 10.85 35,400 3,400 0.3
05/09/2024
10.95
 1,363,400 11.10 11.15 10.85 100 16,800 -0.2
04/09/2024
11.10
 4,624,100 10.70 11.15 10.55 192,700 271,200 -0.9
30/08/2024
10.75
 1,490,800 10.80 10.90 10.70 4,000 22,000 -0.2
29/08/2024
10.80
 1,503,200 10.95 10.95 10.75 3,000 41,200 -0.4
28/08/2024
10.90
 1,950,800 11.10 11.10 10.80 8,800 132,900 -1.4
27/08/2024
11
 2,454,800 11.10 11.15 10.90 34,100 0 0.4
26/08/2024
11.10
 2,623,200 11.30 11.35 11.05 74,000 14,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |