CTCP Licogi 16 (lcg)

10.75
-0.10
(-0.92%)
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
(2024-08-21) 		-0.45 -3.98% 43,323,700 114,892 1.2
10.55
11.30
10.75
2 tháng
(2024-07-22) 		0.31 2.91% 87,891,900 -252,415 -2.8
9.72
11.30
10.75
3 tháng
(2024-06-24) 		0.16 1.53% 115,541,900 -95,225 -1.1
9.72
11.30
10.75
6 tháng
(2024-03-25) 		-2.56 -19.06% 372,063,300 -1,036,926 -15.0
9.72
13.50
10.75
12 tháng
(2023-09-26) 		-0.69 -6.02% 1,074,180,000 349,476 1.2
9.14
13.50
10.75
24 tháng
(2022-10-03) 		2.55 30.79% 3,002,905,500 381,538 -2.9
4.13
14.22
10.75
36 tháng
(2021-10-06) 		-2.05 -15.90% 4,390,127,100 -3,019,873 -62.4
4.13
20.84
10.75
60 tháng
(2019-10-17) 		5.99 123.42% 5,519,523,860 -29,514,551 -458.8
2.11
20.84
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.59
 821,460 5.61 5.71 5.59 8,170 0 0.1
17/09/2020
5.61
 1,872,310 5.48 5.65 5.44 18,590 12,390 0.1
16/09/2020
5.48
 718,020 5.49 5.50 5.45 17,360 0 0.1
15/09/2020
5.49
 883,630 5.43 5.56 5.43 74,310 0 0.6
14/09/2020
5.43
 1,732,540 5.17 5.45 5.16 23,260 16,120 0.1
11/09/2020
5.17
 572,290 5.27 5.27 5.17 0 34,220 -0.3
10/09/2020
5.27
 514,800 5.27 5.29 5.22 0 12,140 -0.1
09/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/09/2020
5.27
 952,310 5.14 5.27 5.17 49,150 0 0.4
08/09/2020
5.14
 1,781,480 5.21 5.24 5.11 1,030 21,120 -0.2
07/09/2020
5.21
 918,150 5.24 5.32 5.21 7,050 2,720 0.0
04/09/2020
5.24
 1,013,050 5.19 5.25 5.08 4,380 2,300 0.0
03/09/2020
5.19
 727,630 5.20 5.30 5.13 2,220 14,340 -0.1
01/09/2020
5.20
 503,120 5.19 5.26 5.19 19,880 9,930 0.1
31/08/2020
5.19
 1,124,810 5.36 5.36 5.19 1,670 47,480 -0.4
28/08/2020
5.36
 766,050 5.40 5.47 5.29 0 29,800 -0.3
27/08/2020
5.40
 896,450 5.29 5.40 5.26 64,850 0 0.6
26/08/2020
5.29
 908,950 5.35 5.37 5.25 5,500 700 0.0
25/08/2020
5.35
 1,160,250 5.15 5.38 5.15 39,200 8,830 0.3
24/08/2020
5.15
 1,219,210 5.19 5.24 5.13 20,790 0 0.2
21/08/2020
5.19
 762,570 5.12 5.19 5.07 2,860 4,480 -0.0
20/08/2020
5.12
 1,008,390 5.06 5.30 5.06 2,000 64,490 -0.6
19/08/2020
5.06
 1,981,640 4.73 5.06 4.73 31,390 3,510 0.2
18/08/2020
4.73
 697,140 4.65 4.74 4.59 46,720 0 0.4
17/08/2020
4.65
 720,190 4.73 4.78 4.54 1,000 23,190 -0.2
14/08/2020
4.73
 758,470 4.86 4.91 4.70 760 26,650 -0.2
13/08/2020
4.86
 742,190 4.71 4.86 4.73 55,710 1,450 0.5
12/08/2020
4.71
 814,410 4.83 4.84 4.71 1,000 45,750 -0.4
11/08/2020
4.83
 1,045,700 4.84 4.94 4.80 3,610 46,570 -0.4
10/08/2020
4.84
 1,558,240 4.83 5.01 4.84 4,870 16,270 -0.1
07/08/2020
4.83
 1,440,730 4.72 4.87 4.78 24,500 5,950 0.2
06/08/2020
4.72
 987,810 4.61 4.84 4.56 15,000 1,750 0.1
05/08/2020
4.61
 618,370 4.42 4.62 4.40 22,580 10 0.2
04/08/2020
4.42
 682,960 4.40 4.50 4.40 11,200 17,020 -0.0
03/08/2020
4.40
 553,520 4.37 4.50 4.30 20,350 0 0.2
31/07/2020
4.37
 803,290 4.32 4.51 4.16 2,930 16,330 -0.1
30/07/2020
4.32
 745,330 4.18 4.41 4.11 48,480 6,100 0.3
29/07/2020
4.18
 1,992,750 4.30 4.30 4.01 48,480 0 0.3
28/07/2020
4.30
 1,545,670 4.19 4.35 4.05 69,290 0 0.5
27/07/2020
4.19
 1,578,410 4.50 4.50 4.19 27,260 580 0.2
24/07/2020
4.50
 1,359,780 4.81 4.88 4.47 1,590 2,350 -0.0
23/07/2020
4.81
 786,390 4.87 5.06 4.81 0 26,620 -0.2
22/07/2020
4.87
 1,933,270 4.59 4.91 4.61 2,630 1,870 0.0
21/07/2020
4.59
 541,700 4.67 4.71 4.58 2,350 22,090 -0.2
20/07/2020
4.67
 539,310 4.67 4.72 4.64 600 4,750 -0.0
17/07/2020
4.67
 359,220 4.73 4.75 4.66 0 6,230 -0.1
16/07/2020
4.73
 556,480 4.65 4.73 4.57 3,660 0 0.0
15/07/2020
4.65
 661,790 4.70 4.74 4.62 380 25,190 -0.2
14/07/2020
4.70
 1,431,400 4.50 4.78 4.51 16,400 15,130 0.0
13/07/2020
4.50
 1,130,990 4.27 4.56 4.32 850 10,530 -0.1
10/07/2020
4.27
 234,250 4.33 4.33 4.23 1,330 4,410 -0.0
09/07/2020
4.33
 577,280 4.12 4.34 4.12 1,960 0 0.0
08/07/2020
4.12
 154,240 4.13 4.17 4.08 3,420 0 0.0
07/07/2020
4.13
 242,540 4.16 4.22 4.13 6,110 5,440 0.0
06/07/2020
4.16
 164,870 4.10 4.16 4.08 7,560 0 0.1
03/07/2020
4.10
 194,870 4.08 4.10 4.05 3,910 0 0.0
02/07/2020
4.08
 222,210 4.13 4.13 4.00 610 4,930 -0.0
01/07/2020
4.13
 300,970 3.93 4.13 3.92 26,190 0 0.2
30/06/2020
3.93
 422,060 3.99 4.10 3.88 1,270 12,670 -0.1
29/06/2020
3.99
 810,350 4.19 4.21 3.94 3,650 4,340 -0.0
26/06/2020
4.19
 354,390 4.33 4.36 4.10 1,270 12,670 -0.1
25/06/2020
4.33
 419,050 4.29 4.36 4.21 12,190 6,530 0.0
24/06/2020
4.29
 521,960 4.45 4.47 4.29 9,430 12,360 -0.0
23/06/2020
4.45
 625,330 4.45 4.47 4.27 6,070 7,160 -0.0
22/06/2020
4.45
 826,160 4.39 4.55 4.41 0 34,930 -0.3
19/06/2020
4.39
 754,820 4.10 4.39 4.10 55,460 0 0.4
18/06/2020
4.10
 434,870 4.16 4.18 4.10 14,390 910 0.1
17/06/2020
4.16
 458,960 4.22 4.27 4.16 13,300 11,850 0.0
16/06/2020
4.22
 654,160 4.17 4.30 4.17 1,000 3,930 -0.0
15/06/2020
4.17
 799,280 4.32 4.56 4.10 0 10,690 -0.1
12/06/2020
4.32
 856,410 4.16 4.33 4.00 28,630 1,260 0.2
11/06/2020
4.16
 1,869,290 4.45 4.73 4.16 9,920 800 0.1
10/06/2020
4.45
 1,001,910 4.52 4.56 4.40 8,320 2,600 0.0
09/06/2020
4.52
 791,790 4.61 4.62 4.50 3,830 0 0.0
08/06/2020
4.61
 807,000 4.51 4.67 4.55 10 3,610 -0.0
05/06/2020
4.51
 833,360 4.57 4.62 4.45 3,290 2,320 0.0
04/06/2020
4.57
 947,000 4.40 4.67 4.45 110 31,500 -0.2
03/06/2020
4.40
 493,480 4.33 4.42 4.30 3,610 46,900 -0.3
02/06/2020
4.33
 1,505,600 4.25 4.50 4.27 0 121,390 -0.9
01/06/2020
4.25
 1,061,090 3.97 4.25 3.99 1,380 0 0.0
29/05/2020
3.97
 476,230 3.99 4.02 3.90 1,900 0 0.0
28/05/2020
3.99
 639,230 3.89 4.01 3.86 8,260 9,630 -0.0
27/05/2020
3.89
 976,790 3.95 4.08 3.88 0 0 0
26/05/2020
3.95
 736,230 3.76 3.96 3.73 0 0 0
25/05/2020
3.76
 570,090 3.59 3.82 3.59 12,760 0 0.1
22/05/2020
3.59
 573,300 3.68 3.70 3.59 0 0 0
21/05/2020
3.68
 1,361,830 3.52 3.73 3.56 0 0 0
20/05/2020
3.52
 374,820 3.51 3.56 3.48 110 0 0.0
19/05/2020
3.51
 663,500 3.52 3.62 3.42 0 900 -0.0
18/05/2020
3.52
 447,930 3.56 3.58 3.48 15,000 0 0.1
15/05/2020
3.56
 646,220 3.52 3.65 3.51 0 0 0
14/05/2020
3.52
 1,131,240 3.31 3.54 3.25 0 0 0
13/05/2020
3.31
 701,040 3.25 3.33 3.16 0 0 0
12/05/2020
3.25
 406,930 3.28 3.28 3.13 0 0 0
11/05/2020
3.28
 507,880 3.16 3.31 3.16 0 0 0
08/05/2020
3.16
 556,060 3.19 3.30 3.13 38,260 0 0.2
07/05/2020
3.19
 513,020 3.00 3.19 2.94 0 0 0
06/05/2020
3.00
 625,240 3.03 3.07 2.85 0 160,590 -0.8
05/05/2020
3.03
 290,200 3.08 3.08 2.91 0 0 0
04/05/2020
3.08
 799,730 3.31 3.31 3.08 780 141,450 -0.8
29/04/2020
3.31
 520,060 3.22 3.37 3.19 1,000 43,820 -0.2

Chính sách bảo mật | Điều khoản sử dụng |