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) 		0.50 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)
23/08/2022
10.45
 3,527,900 10.09 10.45 9.95 172,900 1,400 2.0
22/08/2022
10.09
 3,227,000 10.27 10.27 9.95 19,400 1,000 0.2
19/08/2022
10.27
 3,806,100 10.58 10.72 10.22 3,100 10,800 -0.1
18/08/2022
10.58
 2,731,800 10.81 10.81 10.58 8,000 0 0.1
17/08/2022
10.81
 3,263,800 10.99 11.08 10.72 5,000 61,200 -0.7
16/08/2022
10.99
 5,070,600 10.72 11.12 10.72 10,700 800 0.1
15/08/2022
10.72
 3,314,900 10.72 10.99 10.67 0 9,500 -0.1
12/08/2022
10.72
 3,376,400 10.63 10.81 10.54 61,200 10,600 0.6
11/08/2022
10.63
 7,121,600 10.90 11.08 10.54 0 151,600 -1.8
10/08/2022
10.90
 3,990,500 10.81 10.99 10.72 0 118,900 -1.4
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/08/2022
10.81
 3,924,700 10.60 10.99 10.67 15,300 322,900 -3.7
08/08/2022
10.60
 7,640,900 10.44 10.77 10.40 41,600 129,200 -1.1
05/08/2022
10.44
 5,079,200 10.32 10.48 10.15 183,800 0 2.3
04/08/2022
10.32
 6,581,200 10.40 10.60 10.24 0 173,500 -2.2
03/08/2022
10.40
 5,037,700 10.28 10.44 10.07 137,800 0 1.8
02/08/2022
10.28
 6,161,000 9.95 10.48 10.07 0 13,700 -0.2
01/08/2022
9.95
 6,834,400 9.74 10.03 9.70 244,600 0 3.0
29/07/2022
9.74
 3,668,700 9.83 10.03 9.74 1,400 15,700 -0.2
28/07/2022
9.83
 7,058,800 9.78 10.24 9.78 109,700 30,500 1.0
27/07/2022
9.78
 3,879,500 9.66 9.83 9.38 34,800 0 0.4
26/07/2022
9.66
 3,820,600 9.54 9.95 9.58 8,000 27,900 -0.2
25/07/2022
9.54
 4,189,400 9.38 9.70 9.25 82,900 3,300 0.9
22/07/2022
9.38
 2,848,800 9.42 9.70 9.38 60,900 109,400 0.6
21/07/2022
9.42
 2,992,800 9.54 9.70 9.38 12,300 4,000 0.1
20/07/2022
9.54
 4,001,900 9.38 9.78 9.46 6,800 3,500 0.0
19/07/2022
9.38
 3,057,700 9.58 9.74 9.21 48,200 58,800 -0.1
18/07/2022
9.58
 6,814,700 9.25 9.87 9.21 28,700 6,600 0.3
15/07/2022
9.25
 3,842,300 9.42 9.62 9.21 5,300 182,900 -2.0
14/07/2022
9.42
 3,909,400 9.05 9.50 8.93 27,800 23,100 0.1
13/07/2022
9.05
 6,600,600 8.93 9.33 8.80 31,000 500 0.3
12/07/2022
8.93
 4,752,500 8.52 8.93 8.52 99,500 500 1.1
11/07/2022
8.52
 3,744,000 8.60 8.97 8.47 15,900 29,000 -0.1
08/07/2022
8.60
 5,472,600 8.07 8.60 8.19 12,100 1,600 -0.1
07/07/2022
8.07
 1,711,100 7.86 8.10 7.86 45,100 6,000 0.4
06/07/2022
7.86
 2,056,400 8.15 8.18 7.83 26,800 28,300 -0.0
05/07/2022
8.15
 2,146,500 8.39 8.47 8.14 0 3,000 -0.0
04/07/2022
8.39
 1,932,000 8.15 8.47 8.19 0 26,400 -0.3
01/07/2022
8.15
 2,688,700 8.02 8.43 7.57 32,600 37,500 -0.0
30/06/2022
8.02
 3,172,600 8.60 8.76 8.02 15,500 77,300 -0.6
29/06/2022
8.60
 3,366,500 8.93 8.93 8.47 9,400 55,700 -0.5
28/06/2022
8.93
 2,625,500 8.84 9.17 8.80 0 102,000 -1.1
27/06/2022
8.84
 1,969,500 8.60 8.97 8.56 14,400 149,200 -1.4
24/06/2022
8.60
 5,350,100 8.23 8.80 8.19 17,800 28,700 -0.1
23/06/2022
8.23
 1,817,600 7.98 8.23 7.78 60,900 109,400 -0.5
22/06/2022
7.98
 2,615,700 7.66 8.15 7.80 24,700 74,400 -0.5
21/06/2022
7.66
 2,970,800 7.51 8.02 7.14 206,500 14,300 1.8
20/06/2022
7.51
 5,137,500 8.07 8.31 7.51 121,400 16,900 1.0
17/06/2022
8.07
 5,189,600 8.68 8.68 8.07 82,000 11,600 0.7
16/06/2022
8.68
 3,127,600 9.17 9.54 8.68 2,400 800 0.0
15/06/2022
9.17
 4,312,500 9.83 10.03 9.17 37,700 1,000 0.4
14/06/2022
9.83
 3,375,000 10.56 10.56 9.83 800 2,300 -0.0
13/06/2022
10.56
 4,323,800 11.34 11.34 10.56 11,000 158,500 -1.9
10/06/2022
11.34
 3,564,200 11.71 11.91 11.34 3,800 29,900 -0.4
09/06/2022
11.71
 1,822,100 11.67 12.08 11.67 1,100 57,200 -0.8
08/06/2022
11.67
 3,306,900 11.30 11.83 11.34 160,800 700 2.3
07/06/2022
11.30
 5,972,800 11.83 11.83 11.01 17,400 37,900 -0.3
06/06/2022
11.83
 2,791,100 12.28 12.49 11.83 71,800 0 1.1
03/06/2022
12.28
 4,494,700 12.53 12.65 12.12 3,200 37,300 -0.5
02/06/2022
12.53
 3,138,000 12.69 12.77 12.45 14,100 17,500 -0.1
01/06/2022
12.69
 3,052,000 12.57 12.94 12.53 13,700 21,800 -0.1
31/05/2022
12.57
 8,538,300 12.41 13.10 12.32 96,800 11,800 1.3
30/05/2022
12.41
 2,892,500 12.45 12.81 12.36 17,100 12,900 0.1
27/05/2022
12.45
 1,920,300 12.53 12.81 12.45 22,300 24,800 -0.0
26/05/2022
12.53
 2,168,500 12.77 12.94 12.32 700 162,000 -2.5
25/05/2022
12.77
 4,064,000 12.28 12.86 12.28 26,500 41,000 -0.2
24/05/2022
12.28
 3,060,600 12.12 12.28 11.46 3,900 83,600 -1.2
23/05/2022
12.12
 2,910,500 12.04 12.36 11.67 4,100 45,400 -0.6
20/05/2022
12.04
 2,823,300 11.79 12.45 11.79 4,500 355,000 -5.2
19/05/2022
11.79
 2,649,900 11.42 11.95 11.05 72,500 2,600 1.0
18/05/2022
11.42
 2,871,700 11.30 12.04 11.38 3,900 89,500 -1.2
17/05/2022
11.30
 2,202,500 10.56 11.30 10.64 273,900 1,000 3.8
16/05/2022
10.56
 2,755,700 10.28 10.97 10.56 202,500 8,800 2.5
13/05/2022
10.28
 5,806,800 11.01 11.22 10.28 53,700 50,900 0.0
12/05/2022
11.01
 3,492,500 11.71 12.04 10.97 15,600 42,500 -0.4
11/05/2022
11.71
 2,684,500 11.42 11.95 11.30 12,100 1,600 0.1
10/05/2022
11.42
 2,778,700 11.42 11.71 10.69 201,500 0 2.8
09/05/2022
11.42
 5,423,500 12.24 12.24 11.42 43,300 36,500 0.1
06/05/2022
12.24
 3,050,600 13.06 13.06 12.24 15,600 0 0.2
05/05/2022
13.06
 2,841,800 13.59 13.80 12.77 10,000 46,200 -0.6
04/05/2022
13.59
 5,818,400 12.94 13.84 12.69 14,400 241,300 -3.7
29/04/2022
12.94
 3,490,400 12.86 13.18 12.69 0 101,400 -1.6
28/04/2022
12.86
 3,896,600 13.10 13.51 12.77 10,900 3,000 0.1
27/04/2022
13.10
 2,654,900 12.65 13.18 12.36 2,000 175,500 -2.7
26/04/2022
12.65
 4,591,800 12.04 12.69 11.34 372,600 5,600 5.3
25/04/2022
12.04
 6,198,700 12.94 13.22 12.04 3,500 58,200 -0.9
22/04/2022
12.94
 5,034,400 12.73 13.35 12.49 5,500 800 0.1
21/04/2022
12.73
 8,365,200 13.67 13.67 12.73 191,000 0 3.0
20/04/2022
13.67
 6,150,900 14.70 14.70 13.67 76,000 12,000 1.1
19/04/2022
14.70
 8,834,700 15.80 15.80 14.70 20,800 5,000 0.3
18/04/2022
15.80
 10,087,600 16.99 16.99 15.80 8,800 1,600 0.1
15/04/2022
16.99
 3,991,200 17.07 17.44 16.87 0 0 0
14/04/2022
17.07
 3,509,100 17.60 17.65 17.07 0 0 0
13/04/2022
17.60
 5,609,500 16.87 17.60 16.58 13,300 0 0.3
12/04/2022
16.87
 6,418,900 17.36 17.77 16.87 5,200 18,700 -0.3
08/04/2022
17.36
 9,277,000 17.69 18.14 17.07 1,000 172,100 -3.6
07/04/2022
17.69
 7,185,300 18.38 18.63 17.36 200 26,100 -0.6
06/04/2022
18.38
 7,988,600 18.46 19.00 18.14 12,200 158,800 -3.3
05/04/2022
18.46
 18,528,000 17.28 18.46 17.28 196,600 156,800 1.0
04/04/2022
17.28
 4,980,400 17.24 17.69 16.99 7,800 51,000 -0.9
01/04/2022
17.24
 4,069,100 16.87 17.36 16.66 100,000 108,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |