CTCP Licogi 16 (lcg)

10.45
-0.05
(-0.48%)
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) 		0.50 5% 34,252,600 -176,902 -1.8
9.90
10.50
10.50
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.50
3 tháng
(2024-10-17) 		-0.35 -3.23% 76,361,700 -142,586 -1.4
9.90
10.85
10.50
6 tháng
(2024-07-19) 		-0.19 -1.74% 204,523,600 -394,486 -4.2
9.72
11.30
10.50
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.50
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.50
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.50
60 tháng
(2020-02-11) 		6.74 179.12% 5,607,099,250 -34,987,021 -505.8
2.11
20.84
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
10.05
 3,882,700 10.05 10.12 9.89 13,200 84,900 -1.1
13/01/2021
10.05
 5,574,800 10.28 10.41 9.96 54,800 980,100 -14.8
12/01/2021
10.28
 6,293,400 10.05 10.41 9.96 77,100 1,147,732 -15.8
11/01/2021
10.05
 6,031,800 9.83 10.21 9.74 7,300 741,100 -11.6
08/01/2021
9.83
 5,720,200 10.09 10.31 9.77 43,600 358,000 -4.9
07/01/2021
10.09
 7,994,200 9.64 10.28 9.61 265,700 878,900 -9.7
06/01/2021
9.64
 5,552,300 9.70 9.86 9.51 7,600 29,600 -0.3
05/01/2021
9.70
 5,811,600 9.45 9.89 9.38 112,900 14,700 1.5
04/01/2021
9.45
 5,236,900 9.54 9.83 9.45 48,100 51,100 -0.0
31/12/2020
9.54
 4,940,270 9.38 9.83 9.19 163,150 6,070 2.3
30/12/2020
9.38
 5,281,550 9.80 9.80 9.26 2,010 397,570 -5.9
29/12/2020
9.80
 5,058,840 9.67 10.21 9.67 15,220 516,290 -7.7
28/12/2020
9.67
 11,680,960 9.07 9.67 9.48 78,010 3,002,040 -44.3
25/12/2020
9.07
 6,022,500 9.07 9.29 8.78 72,000 96,020 -0.3
24/12/2020
9.07
 4,896,370 9.26 9.26 8.62 10,410 87,950 -1.1
23/12/2020
9.26
 5,621,890 8.97 9.58 8.97 13,520 493,120 -7.1
22/12/2020
8.97
 12,856,570 8.39 8.97 8.36 128,190 7,821,340 -106.8
21/12/2020
8.39
 8,445,220 8.24 8.59 8.17 181,620 4,000,000 -50.0
18/12/2020
8.24
 4,420,210 8.20 8.30 8.08 24,380 1,177,820 -14.8
17/12/2020
8.20
 4,243,730 8.14 8.43 8.08 80,170 1,092,500 -13.1
16/12/2020
8.14
 4,776,990 7.95 8.43 7.95 1,610 1,667,340 -21.5
15/12/2020
7.95
 3,269,630 8.17 8.17 7.95 61,890 276,010 -2.7
14/12/2020
8.17
 5,098,590 7.72 8.17 7.82 177,210 1,048,640 -11.1
11/12/2020
7.72
 2,639,360 7.66 7.79 7.60 3,030 49,280 -0.6
10/12/2020
7.66
 4,662,750 7.95 7.95 7.56 75,540 17,030 0.7
09/12/2020
7.95
 3,072,670 8.04 8.11 7.92 72,110 600 0.9
08/12/2020
8.04
 2,505,510 8.04 8.14 7.95 73,050 47,100 0.3
07/12/2020
8.04
 6,676,690 7.63 8.14 7.66 764,420 2,105,070 -16.6
04/12/2020
7.63
 6,723,130 7.37 7.79 7.50 71,250 2,923,276 -34.2
03/12/2020
7.37
 2,712,270 7.37 7.53 7.37 252,910 1,224,760 -11.3
02/12/2020
7.37
 3,271,900 7.34 7.60 7.34 299,480 572,680 -3.2
01/12/2020
7.34
 1,928,430 7.44 7.44 7.25 84,500 274,650 -2.2
30/11/2020
7.44
 1,456,200 7.34 7.56 7.34 22,310 105,910 -1.0
27/11/2020
7.34
 1,838,450 7.34 7.53 7.15 68,200 2,450 0.8
26/11/2020
7.34
 2,061,470 7.41 7.47 7.18 23,210 16,440 0.1
25/11/2020
7.41
 2,052,750 7.66 7.76 7.41 1,450 222,360 -2.6
24/11/2020
7.66
 3,857,650 7.56 7.72 7.34 14,290 147,390 -1.6
23/11/2020
7.56
 2,778,960 7.50 7.69 7.41 66,280 130,000 -0.8
20/11/2020
7.50
 2,727,400 7.56 7.69 7.37 66,670 200 0.8
19/11/2020
7.56
 3,312,250 7.56 7.85 7.44 79,490 171,550 -1.1
18/11/2020
7.56
 3,249,900 7.56 7.63 7.34 26,250 51,100 -0.3
17/11/2020
7.56
 4,098,250 7.15 7.63 7.18 210,270 324,000 -1.3
16/11/2020
7.15
 2,796,560 7.15 7.41 7.09 18,100 242,510 -2.6
13/11/2020
7.15
 6,181,270 6.70 7.15 6.70 72,870 235,900 -1.7
12/11/2020
6.70
 988,300 6.77 6.86 6.67 14,460 91,450 -0.8
11/11/2020
6.77
 2,185,070 6.58 6.80 6.58 72,230 0 0.8
10/11/2020
6.58
 3,246,980 6.86 7.02 6.51 27,670 77,300 -0.5
09/11/2020
6.86
 1,789,190 6.73 6.89 6.73 56,390 0 0.6
06/11/2020
6.73
 1,159,070 6.70 6.89 6.70 12,570 3,050 0.1
05/11/2020
6.70
 4,406,110 6.58 7.02 6.54 44,100 8,330 0.4
04/11/2020
6.58
 2,312,910 6.42 6.61 6.36 20,860 0 0.2
03/11/2020
6.42
 791,890 6.42 6.58 6.32 1,000 23,090 -0.2
02/11/2020
6.42
 673,420 6.19 6.54 6.13 21,080 2,810 0.2
30/10/2020
6.19
 491,510 5.98 6.21 5.98 7,220 30,760 -0.2
29/10/2020
5.98
 1,090,310 6.06 6.11 5.89 30,100 5,010 0.2
28/10/2020
6.06
 811,580 6.45 6.45 6.06 10 56,980 -0.6
27/10/2020
6.45
 795,730 6.45 6.54 6.35 8,330 31,820 -0.2
26/10/2020
6.45
 2,208,850 6.45 6.70 6.45 33,650 260 0.3
23/10/2020
6.45
 1,651,290 6.35 6.64 6.38 8,640 15,770 -0.1
22/10/2020
6.35
 484,860 6.38 6.38 6.26 0 13,680 -0.1
21/10/2020
6.38
 1,030,080 6.19 6.42 6.21 11,710 2,480 0.1
20/10/2020
6.19
 537,080 6.10 6.27 6.10 16,290 420 0.2
19/10/2020
6.10
 476,850 6.10 6.19 6.01 6,350 3,540 0.0
16/10/2020
6.10
 1,061,300 6.26 6.26 6.06 1,000 13,190 -0.1
15/10/2020
6.26
 828,110 6.26 6.32 6.13 1,990 40,640 -0.4
14/10/2020
6.26
 425,370 6.42 6.45 6.26 1,220 8,560 -0.1
13/10/2020
6.42
 757,900 6.25 6.42 6.15 19,920 9,610 0.1
12/10/2020
6.25
 794,850 6.42 6.48 6.22 0 50,810 -0.5
09/10/2020
6.42
 889,660 6.58 6.58 6.36 0 38,230 -0.4
08/10/2020
6.58
 1,649,100 6.33 6.58 6.30 1,000 67,050 -0.7
07/10/2020
6.33
 1,257,840 6.51 6.67 6.33 1,000 13,200 -0.1
06/10/2020
6.51
 1,666,620 6.21 6.51 6.11 16,840 2,000 0.1
05/10/2020
6.21
 1,840,240 5.96 6.21 5.94 35,930 0 0.3
02/10/2020
5.96
 1,087,470 6.00 6.01 5.75 2,000 28,840 -0.2
01/10/2020
6.00
 1,643,830 5.73 6.06 5.75 52,760 8,420 0.4
30/09/2020
5.73
 1,145,110 5.49 5.75 5.38 9,370 2,930 0.1
29/09/2020
5.49
 650,960 5.55 5.61 5.49 8,760 8,560 0.0
28/09/2020
5.55
 548,270 5.50 5.55 5.49 6,520 0 0.1
25/09/2020
5.50
 527,640 5.52 5.55 5.49 0 17,440 -0.2
24/09/2020
5.52
 569,780 5.62 5.62 5.45 0 22,610 -0.2
23/09/2020
5.62
 449,300 5.67 5.68 5.59 0 26,840 -0.2
22/09/2020
5.67
 636,010 5.67 5.67 5.55 6,900 4,830 0.0
21/09/2020
5.67
 1,201,360 5.59 5.71 5.49 17,720 1,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |