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)
03/11/2023
10.64
 6,905,200 10.16 10.78 10.21 175,100 189,100 -0.1
02/11/2023
10.16
 3,679,200 9.53 10.16 9.59 83,100 0 0.9
01/11/2023
9.53
 4,511,400 9.14 9.53 8.60 529,400 0 5.0
31/10/2023
9.14
 5,280,200 9.73 9.92 9.06 245,500 4,000 2.4
30/10/2023
9.73
 2,036,600 10.40 10.50 9.73 9,200 18,700 -0.1
27/10/2023
10.40
 3,698,400 10.16 10.50 9.92 0 1,300 -0.0
26/10/2023
10.16
 7,472,800 10.88 10.88 10.16 6,000 116,800 -1.2
25/10/2023
10.88
 3,376,300 10.78 11.07 10.78 40,700 204,000 -1.9
24/10/2023
10.78
 2,425,200 10.59 10.88 10.50 11,300 5,000 0.1
23/10/2023
10.59
 3,565,800 10.69 10.92 10.54 2,700 3,000 -0.0
20/10/2023
10.69
 4,813,900 10.02 10.69 9.97 148,200 8,300 1.5
19/10/2023
10.02
 5,478,100 10.69 10.73 10.02 169,700 1,000 1.8
18/10/2023
10.69
 10,366,800 11.45 11.64 10.69 9,200 45,200 -0.4
17/10/2023
11.45
 4,745,700 12.26 12.36 11.45 82,100 0 1.0
16/10/2023
12.26
 4,303,800 12.40 12.55 12.21 2,000 34,600 -0.4
13/10/2023
12.40
 5,501,700 12.50 12.50 12.17 95,200 0 1.2
12/10/2023
12.50
 4,932,200 12.50 12.69 12.40 0 31,700 -0.4
11/10/2023
12.50
 5,906,800 12.12 12.50 12.12 34,600 9,600 0.3
10/10/2023
12.12
 6,668,800 12.21 12.55 12.12 0 115,500 -1.5
09/10/2023
12.21
 5,364,100 12.21 12.36 12.12 0 13,500 -0.2
06/10/2023
12.21
 6,183,200 12.02 12.26 11.97 155,800 0 2.0
05/10/2023
12.02
 8,783,200 12.02 12.31 12.02 4,000 400 0.0
04/10/2023
12.02
 6,764,200 11.74 12.21 11.64 13,500 0 0.2
03/10/2023
11.74
 11,255,600 11.93 12.40 11.54 0 9,600 -0.1
02/10/2023
11.93
 6,977,700 11.59 12.17 11.64 3,400 16,700 -0.2
29/09/2023
11.59
 4,395,800 11.54 12.02 11.54 800 243,900 -3.0
28/09/2023
11.54
 3,835,200 11.83 11.83 11.35 0 2,000 -0.0
27/09/2023
11.83
 9,658,600 11.54 11.83 10.97 21,800 63,700 -0.5
26/09/2023
11.54
 9,667,800 12.40 12.50 11.54 254,000 64,100 2.4
25/09/2023
12.40
 11,000,800 13.31 13.55 12.40 1,200 309,300 -4.2
22/09/2023
13.31
 12,170,000 14.07 14.07 13.21 40,200 308,000 -3.8
21/09/2023
14.07
 17,577,800 13.93 14.74 14.03 1,000 44,100 -0.6
20/09/2023
13.93
 7,856,500 13.55 13.93 13.45 83,200 6,100 1.1
19/09/2023
13.55
 10,548,800 13.36 13.74 13.17 339,900 12,700 4.7
18/09/2023
13.36
 8,152,800 13.64 13.74 13.26 0 0 0
15/09/2023
13.64
 7,236,500 13.69 13.93 13.45 39,200 15,200 0.3
14/09/2023
13.69
 13,961,500 14.22 14.36 13.60 76,700 7,000 1.0
13/09/2023
14.22
 20,511,500 13.74 14.41 13.83 74,400 5,700 1.0
12/09/2023
13.74
 15,360,600 13.07 13.74 12.93 324,400 3,000 4.6
11/09/2023
13.07
 12,943,800 13.17 13.55 12.98 5,600 21,300 -0.2
08/09/2023
13.17
 6,058,500 13.21 13.45 13.07 100 700 -0.0
07/09/2023
13.21
 12,657,500 12.98 13.55 13.17 0 300 -0.0
06/09/2023
12.98
 7,130,100 12.88 12.98 12.69 13,300 0 0.2
05/09/2023
12.88
 7,356,100 12.59 13.07 12.69 3,000 0 0.0
31/08/2023
12.59
 7,908,200 12.12 12.64 12.17 28,400 1,000 0.4
30/08/2023
12.12
 3,640,700 12.07 12.21 11.97 0 100 -0.0
29/08/2023
12.07
 5,479,200 11.97 12.36 12.02 0 100 -0.0
28/08/2023
11.97
 4,744,600 11.93 12.07 11.88 0 6,900 -0.1
25/08/2023
11.93
 5,403,300 12.17 12.40 11.93 0 75,000 -1.0
24/08/2023
12.17
 6,242,500 11.97 12.17 11.88 0 0 0
23/08/2023
11.97
 4,765,000 12.02 12.31 11.97 0 100 -0.0
22/08/2023
12.02
 7,769,300 11.69 12.02 11.16 67,400 483,100 -5.1
21/08/2023
11.69
 8,616,200 12.36 12.40 11.54 200 607,000 -7.6
18/08/2023
12.36
 15,927,500 13.26 13.41 12.36 200 700,000 -9.5
17/08/2023
13.26
 12,442,500 13.55 13.74 13.26 76,600 700,000 -8.9
16/08/2023
13.55
 5,196,800 13.60 13.83 13.50 0 3,600 -0.1
15/08/2023
13.60
 6,564,600 13.60 13.93 13.55 0 0 0
14/08/2023
13.60
 8,216,600 13.45 13.83 13.36 0 40,000 -0.6
11/08/2023
13.45
 7,836,200 13.26 13.45 13.02 4,600 0 0.1
10/08/2023
13.26
 10,964,800 13.60 13.74 13.17 6,500 0 0.1
09/08/2023
13.60
 9,650,400 13.64 13.88 13.55 22,400 32,900 -0.2
08/08/2023
13.64
 9,080,400 14.07 14.31 13.64 300 11,500 -0.2
07/08/2023
14.07
 17,852,100 13.74 14.50 13.74 0 118,100 -1.8
04/08/2023
13.74
 9,709,400 13.60 13.93 13.50 23,100 0 0.3
03/08/2023
13.60
 15,146,600 13.50 13.98 13.45 26,700 11,900 0.2
02/08/2023
13.50
 5,458,800 13.45 13.60 13.41 135,800 110,000 0.4
01/08/2023
13.45
 15,021,100 13.50 13.83 13.45 0 1,700 -0.0
31/07/2023
13.50
 6,069,000 13.55 13.69 13.41 1,000 0 0.0
28/07/2023
13.55
 11,895,800 13.50 13.74 13.36 0 87,500 -1.2
27/07/2023
13.50
 11,029,000 13.41 13.69 13.21 0 69,300 -1.0
26/07/2023
13.41
 7,037,000 13.55 13.64 13.41 0 30,200 -0.4
25/07/2023
13.55
 9,298,300 13.93 13.98 13.45 32,500 100,000 -1.0
24/07/2023
13.93
 20,692,600 13.17 14.07 13.17 99,300 1,100 1.4
21/07/2023
13.17
 4,909,100 13.07 13.36 13.12 1,600 181,800 -2.5
20/07/2023
13.07
 6,219,600 13.12 13.12 12.98 0 40,200 -0.5
19/07/2023
13.12
 11,257,900 13.26 13.36 13.02 2,000 0 0.0
18/07/2023
13.26
 8,177,200 13.36 13.60 13.21 141,000 5,100 1.9
17/07/2023
13.36
 10,022,300 13.41 13.83 13.26 0 48,100 -0.7
14/07/2023
13.41
 9,365,600 13.55 13.69 13.26 6,000 6,000 -0.0
13/07/2023
13.55
 12,472,800 13.17 13.74 13.21 32,000 0 0.5
12/07/2023
13.17
 6,409,700 13.17 13.45 13.12 300 0 0.0
11/07/2023
13.17
 8,273,700 13.31 13.50 13.12 0 2,000 -0.0
10/07/2023
13.31
 12,620,200 13.21 13.55 13.17 0 3,000 -0.0
07/07/2023
13.21
 13,269,800 12.74 13.26 12.59 0 0 0
06/07/2023
12.74
 6,499,800 12.88 12.98 12.69 1,000 5,600 -0.1
05/07/2023
12.88
 7,944,900 12.88 13.26 12.88 300 600 -0.0
04/07/2023
12.88
 4,865,400 12.79 12.98 12.74 0 4,600 -0.1
03/07/2023
12.79
 5,105,800 12.69 13.02 12.74 0 1,700 -0.0
30/06/2023
12.69
 4,190,900 12.83 12.88 12.69 16,000 1,000 0.2
29/06/2023
12.83
 8,261,100 12.93 13.12 12.69 100 300 -0.0
28/06/2023
12.93
 5,983,000 13.12 13.26 12.88 0 33,700 -0.5
27/06/2023
13.12
 7,711,400 12.93 13.21 12.88 0 52,100 -0.7
26/06/2023
12.93
 9,792,700 13.12 13.26 12.64 18,000 232,600 -2.9
23/06/2023
13.12
 10,686,300 13.21 13.45 12.93 100 90,600 -1.2
22/06/2023
13.21
 8,821,800 13.36 13.50 13.12 165,500 99,000 0.9
21/06/2023
13.36
 14,793,900 13.17 13.50 13.12 200 30,400 -0.4
20/06/2023
13.17
 10,383,800 12.83 13.21 12.74 100 151,000 -2.0
19/06/2023
12.83
 11,569,500 12.40 12.98 12.45 511,500 0 6.9
16/06/2023
12.40
 10,061,200 12.40 12.79 12.40 128,400 17,300 1.5
15/06/2023
12.40
 4,299,200 12.31 12.45 12.26 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |