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)
15/02/2023
10.13
 15,401,600 9.50 10.13 9.46 159,400 29,500 1.5
14/02/2023
9.50
 6,476,700 9.37 9.73 9.37 12,000 18,500 -0.1
13/02/2023
9.37
 12,263,600 9.14 9.46 8.87 126,100 64,600 0.6
10/02/2023
9.14
 6,527,800 9.46 9.46 9.05 48,700 7,300 0.4
09/02/2023
9.46
 5,314,000 9.68 9.73 9.46 6,000 50,000 -0.5
08/02/2023
9.68
 12,738,400 9.19 9.82 8.84 1,130,200 4,100 12.1
07/02/2023
9.19
 10,984,800 9.68 9.73 9.01 1,008,200 0 10.3
06/02/2023
9.68
 8,835,500 9.41 9.77 9.41 1,020,100 5,000 10.9
03/02/2023
9.41
 10,791,700 8.83 9.41 8.90 2,000 5,900 -0.0
02/02/2023
8.83
 12,980,600 9.23 9.32 8.74 0 0 -0.3
01/02/2023
9.23
 10,180,700 9.91 10.13 9.23 900 28,358 -0.3
31/01/2023
9.91
 7,518,000 9.37 9.91 9.28 100 30,200 -0.3
30/01/2023
9.37
 9,982,700 9.32 9.95 9.32 2,000 20,100 -0.2
27/01/2023
9.32
 8,393,000 8.74 9.32 8.95 28,300 11,200 0.2
19/01/2023
8.74
 4,823,100 8.74 8.81 8.62 26,308 45,500 -0.2
18/01/2023
8.74
 5,439,800 8.74 8.90 8.66 21,800 80,600 -0.6
17/01/2023
8.74
 6,310,100 8.29 8.83 8.34 3,045 44,311 -0.4
16/01/2023
8.29
 5,812,500 7.97 8.38 8.01 68,900 22,400 0.4
13/01/2023
7.97
 4,936,900 8.02 8.18 7.90 0 163,100 -1.4
12/01/2023
8.02
 5,956,200 7.82 8.11 7.73 7,200 200 0.1
11/01/2023
7.82
 5,637,500 7.76 8.05 7.77 17,800 1,000 0.1
10/01/2023
7.76
 6,933,900 7.25 7.76 7.26 65,600 13,000 0.5
09/01/2023
7.25
 5,757,100 7.57 7.66 7.25 2,000 500 0.0
06/01/2023
7.57
 5,300,500 7.84 7.88 7.51 12,900 32,160 -0.2
05/01/2023
7.84
 6,749,300 7.64 7.93 7.47 113,000 27,000 0.7
04/01/2023
7.64
 17,692,800 7.19 7.68 7.45 0 18,045 -0.2
03/01/2023
7.19
 4,937,700 6.72 7.19 6.85 32,100 10,000 0.2
30/12/2022
6.72
 4,288,300 6.58 6.85 6.53 100 83,200 -0.6
29/12/2022
6.58
 4,773,300 6.47 6.84 6.45 3,000 22,100 -0.1
28/12/2022
6.47
 3,068,600 6.58 6.67 6.46 34,300 8,200 0.2
27/12/2022
6.58
 3,175,600 6.35 6.58 6.32 89,600 0 0.7
26/12/2022
6.35
 6,213,800 6.32 6.67 6.35 36,100 29,600 0.0
23/12/2022
6.32
 3,008,500 6.40 6.53 6.21 15,000 177,600 -1.1
22/12/2022
6.40
 2,663,400 6.39 6.49 6.21 8,200 0 0.1
21/12/2022
6.39
 3,576,700 6.39 6.58 5.99 64,600 9,800 0.4
20/12/2022
6.39
 7,724,900 6.67 6.76 6.21 214,700 100 1.5
19/12/2022
6.67
 7,776,700 7.16 7.37 6.67 4,700 4,500 0.0
16/12/2022
7.16
 5,516,800 7.04 7.39 6.84 6,800 47,300 -0.3
15/12/2022
7.04
 3,967,600 7.17 7.21 6.92 100 100 0
14/12/2022
7.17
 10,903,100 6.73 7.20 6.80 100 5,000 -0.0
13/12/2022
6.73
 5,044,300 6.30 6.73 6.03 42,300 6,000 0.3
12/12/2022
6.30
 5,645,200 6.55 6.93 6.30 0 169,000 -1.2
09/12/2022
6.55
 5,819,600 6.17 6.59 6.11 0 9,400 -0.1
08/12/2022
6.17
 3,670,700 5.77 6.17 5.94 6,300 12,300 -0.0
07/12/2022
5.77
 6,771,400 6.21 6.21 5.77 163,000 100,100 0.4
06/12/2022
6.21
 8,665,600 6.67 6.67 6.21 37,200 0 0.3
05/12/2022
6.67
 4,991,200 6.55 6.89 6.53 38,000 380,699 -2.5
02/12/2022
6.55
 5,830,000 6.12 6.55 5.97 134,500 1,400 1.0
01/12/2022
6.12
 8,627,300 6.09 6.51 6.10 400 110,900 -0.8
30/11/2022
6.09
 5,180,500 5.69 6.09 5.76 19,400 186,300 -1.1
29/11/2022
5.69
 10,860,700 5.32 5.69 5.55 17,600 36,000 -0.1
28/11/2022
5.32
 1,387,100 4.98 5.32 5.31 0 0 -0.3
25/11/2022
4.98
 2,646,800 4.66 4.98 4.79 32,300 91,700 -0.3
24/11/2022
4.66
 2,849,200 4.75 4.85 4.49 102,500 18,511 0.4
23/11/2022
4.75
 2,386,900 5.04 5.22 4.75 100 58,400 -0.3
22/11/2022
5.04
 4,841,300 5.20 5.56 5.02 4,500 175,500 -1.0
21/11/2022
5.20
 3,040,600 4.86 5.20 4.91 8,400 160,500 -0.9
18/11/2022
4.86
 3,181,400 4.60 4.86 4.34 43,000 52,300 -0.1
17/11/2022
4.60
 2,501,400 4.42 4.69 4.48 40,300 57,470 -0.1
16/11/2022
4.42
 5,922,000 4.13 4.42 3.85 324,100 2,600 1.6
15/11/2022
4.13
 2,757,800 4.44 4.44 4.13 121,600 40,000 0.4
14/11/2022
4.44
 1,966,200 4.77 4.77 4.44 147,100 86,300 0.3
11/11/2022
4.77
 3,579,400 5.12 5.22 4.77 133,400 19,500 0.6
10/11/2022
5.12
 2,261,100 5.50 5.50 5.12 21,000 40,300 -0.1
09/11/2022
5.50
 1,466,500 5.41 5.67 5.42 58,000 800 0.3
08/11/2022
5.41
 2,587,000 5.71 5.71 5.36 65,397 50,300 0.1
07/11/2022
5.71
 2,745,100 6.13 6.21 5.71 1,000 140,700 -0.9
04/11/2022
6.13
 2,905,100 6.59 6.59 6.13 400 200,400 -1.4
03/11/2022
6.59
 2,323,900 6.36 6.75 6.23 50,400 9,000 0.3
02/11/2022
6.36
 1,914,800 6.35 6.50 6.32 31,300 32,500 -0.0
01/11/2022
6.35
 1,825,000 6.21 6.47 6.30 43,100 10,100 0.2
31/10/2022
6.21
 2,375,900 6.21 6.30 5.85 55,900 24,200 0.2
28/10/2022
6.21
 2,577,800 6.09 6.39 6.20 46,600 68,680 -0.2
27/10/2022
6.09
 2,358,800 5.69 6.09 5.73 315,200 0 2.1
26/10/2022
5.69
 2,332,600 6.12 6.24 5.69 31,600 10,100 0.1
25/10/2022
6.12
 3,909,200 6.23 6.58 5.80 233,500 5,100 1.5
24/10/2022
6.23
 2,802,700 6.70 6.76 6.23 112,000 2,900 0.8
21/10/2022
6.70
 3,740,200 7.21 7.24 6.70 1,200 3,300 -0.0
20/10/2022
7.21
 1,840,400 7.39 7.41 7.16 100 35,400 -0.3
19/10/2022
7.39
 1,927,400 7.52 7.59 7.39 4,300 14,700 -0.1
18/10/2022
7.52
 3,300,800 7.39 7.76 7.49 3,200 11,900 -0.1
17/10/2022
7.39
 2,775,300 7.34 7.42 7.14 30,600 64,000 -0.3
14/10/2022
7.34
 2,702,800 7.15 7.43 7.28 100 0 0.0
13/10/2022
7.15
 2,635,400 6.99 7.25 7.03 0 149,800 -1.2
12/10/2022
6.99
 2,930,600 6.98 7.24 6.72 19,900 188,000 -1.3
11/10/2022
6.98
 2,861,400 7.50 7.50 6.98 1,000 101 0.0
10/10/2022
7.50
 3,107,700 7.33 7.66 7.03 132,600 7,600 1.0
07/10/2022
7.33
 5,576,000 7.88 7.88 7.33 208,500 61,700 1.2
06/10/2022
7.88
 3,359,500 8.47 8.54 7.88 3,000 6,900 -0.0
05/10/2022
8.47
 2,246,900 8.11 8.56 8.27 6,900 55,700 -0.5
04/10/2022
8.11
 3,639,100 8.30 8.56 8.06 63,700 700 0.6
03/10/2022
8.30
 4,113,200 8.92 9.19 8.30 18,900 0 0.2
30/09/2022
8.92
 6,532,900 9.23 9.23 8.59 56,500 34,700 0.2
29/09/2022
9.23
 9,802,900 9.91 10.04 9.23 17,500 96,000 -0.8
28/09/2022
9.91
 9,499,500 10.63 10.81 9.91 8,000 68,900 -0.7
27/09/2022
10.63
 7,989,800 10.76 11.21 10.63 78,600 217,500 -1.6
26/09/2022
10.76
 10,460,400 10.49 10.85 10.27 25,700 24,500 0.0
23/09/2022
10.49
 9,441,500 10.63 10.94 10.49 45,500 8,000 0.4
22/09/2022
10.63
 7,640,500 10.13 10.63 10.04 170,000 5,500 1.9
21/09/2022
10.13
 7,086,500 9.68 10.27 9.50 28,400 10,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |