CTCP Licogi 16 (lcg)

10.40
-0.10
(-0.95%)
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)
31/03/2022
16.87
 3,553,300 16.99 17.36 16.87 500 43,200 -0.9
30/03/2022
16.99
 7,215,000 17.44 17.97 16.91 53,200 123,300 -1.5
29/03/2022
17.44
 3,315,300 16.99 17.56 17.11 124,000 0 2.6
28/03/2022
16.99
 8,260,500 17.69 17.69 16.79 2,300 41,800 -0.8
25/03/2022
17.69
 5,714,800 17.69 18.14 17.65 17,100 2,100 0.3
24/03/2022
17.69
 6,442,000 17.36 18.01 17.11 152,800 6,800 3.1
23/03/2022
17.36
 7,187,400 17.48 17.56 17.28 70,800 85,000 -0.3
22/03/2022
17.48
 9,809,700 17.69 18.18 17.40 21,000 261,500 -5.2
21/03/2022
17.69
 7,465,200 17.32 17.89 17.32 6,400 106,000 -2.2
18/03/2022
17.32
 10,395,300 17.03 17.60 16.87 3,000 98,700 -2.0
17/03/2022
17.03
 4,898,800 16.99 17.36 16.87 3,600 25,000 -0.4
16/03/2022
16.99
 9,370,300 16.83 17.52 16.95 40,200 123,100 -1.7
15/03/2022
16.83
 11,150,600 15.76 16.83 15.80 35,300 37,900 -0.0
14/03/2022
15.76
 5,199,400 15.72 16.05 15.48 9,900 154,600 -2.8
11/03/2022
15.72
 5,795,500 15.76 16.21 15.48 61,000 16,000 0.9
10/03/2022
15.76
 3,055,600 15.72 16.13 15.68 10,300 87,500 -1.5
09/03/2022
15.72
 5,399,200 15.97 16.13 15.39 4,000 87,800 -1.6
08/03/2022
15.97
 6,082,400 16.29 16.62 15.97 4,100 81,400 -1.5
07/03/2022
16.29
 5,368,400 16.50 16.79 16.21 3,800 68,300 -1.3
04/03/2022
16.50
 8,839,000 15.72 16.54 16.01 77,000 377,900 -6.0
03/03/2022
15.72
 3,956,300 15.64 15.93 15.39 19,400 33,100 -0.3
02/03/2022
15.64
 3,347,200 16.05 16.13 15.60 1,200 43,500 -0.8
01/03/2022
16.05
 4,654,500 15.72 16.21 15.60 96,000 200 1.9
28/02/2022
15.72
 3,527,700 15.43 15.84 15.11 4,600 107,800 -1.9
25/02/2022
15.43
 3,577,600 15.39 15.80 15.43 22,900 70,200 -0.9
24/02/2022
15.39
 7,269,700 16.17 16.38 15.07 71,400 415,400 -6.5
23/02/2022
16.17
 3,451,300 16.05 16.46 16.05 38,100 0 0.8
22/02/2022
16.05
 7,082,000 16.79 16.79 15.76 11,900 225,800 -4.3
21/02/2022
16.79
 5,861,200 16.79 17.15 16.42 7,100 28,200 -0.4
18/02/2022
16.79
 3,371,300 16.58 16.95 16.21 0 38,700 -0.8
17/02/2022
16.58
 3,098,700 16.62 16.79 16.38 0 107,100 -2.2
16/02/2022
16.62
 7,282,900 15.76 16.79 15.80 9,300 39,600 -0.6
15/02/2022
15.76
 1,904,500 15.72 15.97 15.43 300 121,600 -2.3
14/02/2022
15.72
 4,325,600 15.64 16.38 15.19 53,000 147,700 -1.8
11/02/2022
15.64
 2,226,200 15.76 15.84 15.56 3,200 500 0.1
10/02/2022
15.76
 3,325,200 15.60 16.17 15.48 10,600 216,400 -4.0
09/02/2022
15.60
 4,627,100 15.23 15.72 14.98 14,100 48,100 -0.6
08/02/2022
15.23
 3,420,500 15.43 15.88 15.03 3,000 245,400 -4.5
07/02/2022
15.43
 2,464,500 14.57 15.56 14.74 92,600 45,100 0.9
28/01/2022
14.57
 3,201,500 14.45 14.86 14.12 220,000 0 3.9
27/01/2022
14.45
 4,857,500 14.66 14.86 13.92 627,400 0 11.1
26/01/2022
14.66
 7,386,500 15.72 16.01 14.66 8,800 82,500 -1.4
25/01/2022
15.72
 4,549,200 15.80 16.21 14.78 623,900 12,500 11.5
24/01/2022
15.80
 6,214,400 16.99 16.99 15.80 98,500 52,800 0.9
21/01/2022
16.99
 5,317,700 17.03 17.56 16.91 0 202,800 -4.3
20/01/2022
17.03
 6,136,000 15.93 17.03 14.98 75,700 78,900 -0.0
19/01/2022
15.93
 12,188,900 17.11 17.11 15.93 93,500 87,700 0.2
18/01/2022
17.11
 8,766,100 18.63 18.63 17.11 147,100 24,400 2.7
17/01/2022
18.63
 6,494,000 19.73 19.98 18.38 20,900 761,800 -17.1
14/01/2022
19.73
 7,274,700 19.36 20.14 18.05 144,300 43,500 2.2
13/01/2022
19.36
 13,408,000 20.80 21.66 19.36 160,500 20,800 3.6
12/01/2022
20.80
 18,299,600 20.76 21.94 19.32 394,500 389,600 0.1
11/01/2022
20.76
 14,410,000 19.41 20.76 19.45 1,103,900 144,500 23.9
10/01/2022
19.41
 11,965,700 20.84 22.07 19.41 183,000 162,000 0.3
07/01/2022
20.84
 17,101,500 19.49 20.84 19.36 307,900 185,100 3.1
06/01/2022
19.49
 10,309,800 19.08 20.06 18.83 9,200 54,600 -1.1
05/01/2022
19.08
 10,967,300 19.00 20.06 19.04 0 251,400 -6.0
04/01/2022
19.00
 8,442,900 17.77 19.00 17.93 2,700 13,600 -0.2
31/12/2021
17.77
 4,460,000 17.69 18.26 17.65 3,400 30,400 -0.6
30/12/2021
17.69
 9,861,400 18.38 18.59 17.69 13,700 184,400 -3.7
29/12/2021
18.38
 6,254,400 18.59 18.91 18.30 14,700 7,900 0.2
28/12/2021
18.59
 7,924,700 18.71 19.49 18.42 16,100 159,200 -3.3
27/12/2021
18.71
 6,313,400 18.67 18.83 17.93 27,600 114,400 -1.9
24/12/2021
18.67
 8,912,300 19.57 20.02 18.67 7,500 81,000 -1.7
23/12/2021
19.57
 21,658,500 19.32 20.35 18.63 156,700 45,400 2.6
22/12/2021
19.32
 7,733,400 18.42 19.65 18.46 233,400 7,500 5.3
21/12/2021
18.42
 4,728,500 18.26 18.79 18.01 63,600 11,700 1.2
20/12/2021
18.26
 7,999,500 19.12 19.16 18.10 60,700 0 1.4
17/12/2021
19.12
 8,758,700 19.41 20.06 19.12 5,000 23,400 -0.4
16/12/2021
19.41
 5,056,100 19.00 19.53 18.83 52,400 24,400 0.7
15/12/2021
19.00
 5,840,100 19.08 19.77 18.75 600 7,500 -0.2
14/12/2021
19.08
 8,790,000 19.32 19.32 18.59 31,800 74,500 -1.0
13/12/2021
19.32
 4,951,000 18.96 20.10 18.91 48,100 7,700 1.0
10/12/2021
18.96
 6,393,400 18.96 19.28 18.67 7,100 8,600 -0.0
09/12/2021
18.96
 8,703,000 17.85 19.08 17.60 73,800 42,500 0.7
08/12/2021
17.85
 5,251,800 17.69 18.55 17.69 500 14,600 -0.3
07/12/2021
17.69
 4,503,400 16.54 17.69 16.46 8,100 40,300 -0.7
06/12/2021
16.54
 6,742,300 17.20 17.73 16.01 0 14,400 -0.3
03/12/2021
17.20
 6,267,900 17.73 18.10 17.20 31,500 700 0.7
02/12/2021
17.73
 4,839,900 17.65 18.67 17.44 44,700 8,000 0.8
01/12/2021
17.65
 7,674,500 18.01 18.01 17.28 26,700 0 0.6
30/11/2021
18.01
 11,747,500 17.56 18.79 17.73 8,500 47,500 -0.9
29/11/2021
17.56
 6,728,900 16.42 17.56 17.03 100 65,700 -1.4
26/11/2021
16.42
 12,400,900 15.35 16.42 15.23 500 434,700 -8.7
25/11/2021
15.35
 4,291,300 15.48 15.68 15.23 0 32,300 -0.6
24/11/2021
15.48
 6,079,400 14.82 15.72 14.74 10,000 34,400 -0.5
23/11/2021
14.82
 4,296,400 14.17 15.15 13.92 5,100 33,100 -0.5
22/11/2021
14.17
 6,510,100 15.23 15.31 14.17 53,200 200 0.9
19/11/2021
15.23
 8,225,700 15.60 16.21 14.66 44,100 5,700 0.7
18/11/2021
15.60
 6,492,500 15.19 15.93 14.98 100 3,800 -0.1
17/11/2021
15.19
 3,625,700 15.31 15.56 14.98 1,600 40,300 -0.7
16/11/2021
15.31
 5,604,200 16.01 16.01 15.15 24,200 83,500 -1.1
15/11/2021
16.01
 7,454,000 15.64 16.38 15.56 1,100 163,400 -3.1
12/11/2021
15.64
 4,271,300 15.84 15.93 15.39 500 62,600 -1.2
11/11/2021
15.84
 8,313,900 15.39 16.21 15.15 11,700 110,700 -1.9
10/11/2021
15.39
 6,099,500 14.94 15.56 14.86 2,000 22,700 -0.4
09/11/2021
14.94
 3,770,400 14.86 15.07 14.74 42,100 42,900 -0.0
08/11/2021
14.86
 3,948,800 14.74 15.23 14.74 900 162,300 -2.9
05/11/2021
14.74
 3,949,800 14.78 14.90 14.62 166,300 32,300 2.4
04/11/2021
14.78
 4,026,500 14.70 15.07 14.45 99,700 10,200 1.6

Chính sách bảo mật | Điều khoản sử dụng |