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)
01/04/2024
13.50
 12,317,300 13.26 13.79 13.21 1,234,300 281,200 13.6
29/03/2024
13.21
 4,108,100 13.12 13.26 13.02 128,000 221,400 -1.3
28/03/2024
13.07
 8,126,000 13.45 13.45 13.07 1,000 1,613,400 -22.3
27/03/2024
13.36
 6,486,500 13.64 13.79 13.36 74,800 219,700 -2.1
26/03/2024
13.45
 4,805,800 13.41 13.50 13.17 99,700 333,300 -3.3
25/03/2024
13.41
 14,912,500 13.17 13.83 13.17 1,354,000 99,100 17.6
22/03/2024
13.12
 8,371,800 13.41 13.45 13.07 199,700 311,800 -1.6
21/03/2024
13.21
 9,024,400 12.98 13.21 12.88 622,300 254,700 5.0
20/03/2024
12.79
 4,953,800 12.74 12.93 12.55 63,100 226,700 -2.2
19/03/2024
12.74
 5,401,400 12.83 12.98 12.69 179,800 36,200 1.9
18/03/2024
12.69
 13,363,800 13.17 13.41 12.45 108,300 244,200 -1.9
15/03/2024
13.17
 12,453,200 13.07 13.55 13.07 1,128,900 54,500 14.9
14/03/2024
13.02
 8,501,500 12.88 13.21 12.88 26,200 507,300 -6.6
13/03/2024
12.98
 9,493,000 12.59 13.02 12.59 134,000 91,400 0.6
12/03/2024
12.55
 4,215,400 12.55 12.74 12.50 47,200 214,400 -2.2
11/03/2024
12.59
 5,645,800 12.59 12.93 12.50 174,200 17,200 2.1
08/03/2024
12.59
 12,822,200 13.02 13.02 12.50 87,500 182,500 -1.3
07/03/2024
12.93
 6,287,900 12.88 12.98 12.74 222,600 258,900 -0.5
06/03/2024
12.79
 9,987,400 13.02 13.17 12.74 19,200 2,055,800 -27.7
05/03/2024
13.21
 7,512,700 13.17 13.50 13.12 7,400 157,700 -2.1
04/03/2024
13.21
 6,843,500 13.45 13.50 13.12 200 39,400 -0.5
01/03/2024
13.26
 21,746,500 12.50 13.26 12.36 2,723,400 84,910 35.8
29/02/2024
12.40
 6,560,300 12.55 12.64 12.31 33,500 362,500 -4.3
28/02/2024
12.50
 5,172,400 12.69 12.74 12.45 7,400 367,500 -4.8
27/02/2024
12.59
 7,155,300 12.45 12.64 12.31 21,900 1,290,500 -16.6
26/02/2024
12.31
 6,191,400 12.31 12.45 12.17 274,200 78,500 2.5
23/02/2024
12.26
 9,776,400 12.93 13.07 12.21 50,300 1,059,600 -13.6
22/02/2024
12.88
 12,308,900 12.64 13.17 12.59 1,451,500 50,088 19.0
21/02/2024
12.59
 4,879,600 12.74 12.74 12.50 61,300 157,800 -1.3
20/02/2024
12.64
 5,879,800 12.59 12.83 12.55 474,900 110,800 4.9
19/02/2024
12.50
 5,530,200 12.64 12.69 12.40 272,100 316,600 -0.6
16/02/2024
12.59
 4,931,600 12.64 12.83 12.59 228,500 79,900 2.0
15/02/2024
12.64
 7,154,500 12.64 12.93 12.50 295,700 805,700 -6.7
07/02/2024
12.64
 5,634,300 12.50 12.83 12.45 353,200 31,000 4.3
06/02/2024
12.50
 5,368,000 12.59 12.64 12.45 174,300 205,900 -0.4
05/02/2024
12.59
 9,944,600 12.21 12.69 12.17 483,000 99,800 5.0
02/02/2024
12.17
 9,239,300 12.02 12.36 12.02 364,900 117,800 3.2
01/02/2024
11.93
 5,675,100 11.83 11.97 11.74 41,400 55,800 -0.2
31/01/2024
11.74
 12,691,100 11.88 12.07 11.74 338,900 91,700 3.1
30/01/2024
11.64
 2,946,900 11.45 11.64 11.40 295,800 70,400 2.7
29/01/2024
11.45
 1,962,400 11.54 11.59 11.45 36,800 0 0.4
26/01/2024
11.50
 1,861,600 11.54 11.59 11.45 0 1,900 -0.0
25/01/2024
11.50
 1,859,600 11.50 11.64 11.50 3,700 0 0.0
24/01/2024
11.54
 1,997,500 11.64 11.69 11.54 62,000 0 0.8
23/01/2024
11.64
 6,371,300 11.50 11.83 11.45 299,300 20,000 3.4
22/01/2024
11.45
 2,817,000 11.54 11.54 11.35 7,000 0 0.1
19/01/2024
11.45
 3,413,400 11.54 11.64 11.45 0 0 0
18/01/2024
11.50
 2,227,100 11.59 11.59 11.45 7,600 23,300 -0.2
17/01/2024
11.50
 2,650,200 11.50 11.59 11.45 0 17,300 -0.2
16/01/2024
11.45
 2,401,600 11.21 11.45 11.12 0 0 0
15/01/2024
11.21
 2,517,700 11.45 11.45 11.21 0 0 0
12/01/2024
11.31
 5,322,700 11.54 11.54 11.26 3,100 2,400 0.0
11/01/2024
11.59
 3,849,000 11.50 11.59 11.40 25,000 25,400 -0.0
10/01/2024
11.45
 3,994,400 11.59 11.69 11.45 31,900 0 0.4
09/01/2024
11.59
 3,064,900 11.74 11.78 11.54 0 1,100 -0.0
08/01/2024
11.69
 6,100,200 11.69 11.83 11.59 0 0 0
05/01/2024
11.59
 3,098,600 11.54 11.69 11.50 10,400 0 0.1
04/01/2024
11.54
 4,474,200 11.74 11.83 11.54 0 5,000 -0.1
03/01/2024
11.74
 8,311,800 11.35 11.78 11.31 0 3,000 -0.0
02/01/2024
11.35
 3,181,000 11.54 11.64 11.31 0 0 0
29/12/2023
11.45
 3,697,600 11.45 11.64 11.40 0 900 -0.0
28/12/2023
11.45
 3,129,800 11.45 11.54 11.35 7,700 0 0.1
27/12/2023
11.45
 3,364,400 11.54 11.64 11.40 38,000 0 0.5
26/12/2023
11.54
 4,132,600 11.40 11.69 11.45 1,500 0 0.0
25/12/2023
11.40
 2,881,800 11.21 11.45 11.26 0 900 -0.0
22/12/2023
11.21
 1,951,400 11.26 11.40 11.21 0 26,200 -0.3
21/12/2023
11.26
 2,090,400 11.26 11.40 11.21 0 6,000 -0.1
20/12/2023
11.26
 1,506,900 11.31 11.40 11.21 100 128,700 -1.5
19/12/2023
11.31
 2,782,500 11.16 11.40 11.07 4,100 0 0.0
18/12/2023
11.16
 2,984,700 11.45 11.50 11.16 7,100 2,000 0.1
15/12/2023
11.45
 4,009,100 11.50 11.59 11.35 205,200 1,800 2.5
14/12/2023
11.50
 3,817,100 11.74 11.93 11.50 4,400 0 0.1
13/12/2023
11.74
 6,281,500 11.74 12.12 11.69 1,000 0 0.0
12/12/2023
11.74
 2,310,800 11.78 11.88 11.74 4,000 400 0.0
11/12/2023
11.78
 3,036,000 11.78 11.88 11.64 1,000 0 0.0
08/12/2023
11.78
 3,844,000 11.78 11.93 11.64 26,000 6,500 0.2
07/12/2023
11.78
 8,995,800 12.07 12.12 11.54 6,000 108,300 -1.3
06/12/2023
12.07
 4,807,400 11.93 12.21 11.93 0 2,000 -0.0
05/12/2023
11.93
 6,466,500 11.93 12.07 11.88 30,000 33,800 -0.0
04/12/2023
11.93
 11,238,700 11.40 12.07 11.54 95,200 76,300 0.2
01/12/2023
11.40
 2,830,700 11.26 11.45 11.21 30,700 46,200 -0.2
30/11/2023
11.26
 4,772,800 11.45 11.64 11.26 0 44,300 -0.5
29/11/2023
11.45
 2,549,600 11.35 11.50 11.31 0 0 0
28/11/2023
11.35
 3,851,700 11.16 11.50 11.21 43,600 19,800 0.3
27/11/2023
11.16
 2,287,200 11.31 11.45 11.16 10,800 0 0.1
24/11/2023
11.31
 7,581,900 11.35 11.54 10.88 9,700 2,400 0.1
23/11/2023
11.35
 6,437,800 11.88 12.07 11.35 68,700 46,500 0.2
22/11/2023
11.88
 5,524,300 11.74 12.12 11.78 0 32,300 -0.4
21/11/2023
11.74
 4,827,200 11.54 11.83 11.59 32,900 137,400 -1.3
20/11/2023
11.54
 4,390,100 11.50 11.54 11.16 41,200 0 0.5
17/11/2023
11.50
 9,610,100 11.54 12.02 11.45 0 2,600 -0.0
16/11/2023
11.54
 3,957,900 11.31 11.54 11.21 0 0 0
15/11/2023
11.31
 4,975,200 11.35 11.69 11.31 0 120,600 -1.4
14/11/2023
11.35
 3,905,000 11.26 11.54 11.26 0 55,000 -0.7
13/11/2023
11.26
 4,710,400 11.31 11.54 11.12 50,000 39,500 0.1
10/11/2023
11.31
 6,966,100 11.45 11.69 11.21 60,300 14,600 0.5
09/11/2023
11.45
 7,197,600 11.50 11.83 11.40 141,000 332,700 -2.4
08/11/2023
11.50
 7,782,900 10.78 11.50 10.73 69,800 177,900 -1.3
07/11/2023
10.78
 4,467,600 10.78 11.07 10.59 90,900 139,300 -0.6
06/11/2023
10.78
 3,974,800 10.64 10.78 10.40 85,900 335,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |