CTCP Licogi 16 (lcg)

9.90
-0.15
(-1.49%)
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
(2024-10-16) 		-0.80 -7.48% 23,417,100 -42,845 -0.4
9.90
10.85
9.90
2 tháng
(2024-09-16) 		-0.65 -6.16% 66,625,600 -141,145 -1.5
9.90
11.25
9.90
3 tháng
(2024-08-19) 		-0.80 -7.48% 109,831,800 755 -0.0
9.90
11.30
9.90
6 tháng
(2024-05-20) 		-1.79 -15.30% 254,035,300 -236,495 -2.6
9.72
11.69
9.90
12 tháng
(2023-11-21) 		-1.84 -15.64% 905,206,000 7,107 -1.0
9.72
13.50
9.90
24 tháng
(2022-11-28) 		4.58 85.98% 2,947,608,300 -303,166 -7.4
5.32
14.22
9.90
36 tháng
(2021-12-01) 		-7.75 -43.89% 4,191,371,500 -1,350,442 -31.0
4.13
20.84
9.90
60 tháng
(2019-12-12) 		5.25 113.12% 5,563,199,920 -34,554,630 -502.1
2.11
20.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
9.77
 2,657,400 9.80 9.83 9.67 7,500 8,500 -0.0
09/04/2021
9.80
 1,770,800 9.89 9.89 9.80 0 2,800 -0.0
08/04/2021
9.89
 3,218,500 9.67 9.99 9.67 22,600 7,500 0.2
07/04/2021
9.67
 2,706,400 9.64 9.70 9.42 0 9,200 -0.1
06/04/2021
9.64
 3,274,000 9.77 9.77 9.58 0 4,600 -0.1
05/04/2021
9.77
 3,477,100 9.80 9.99 9.77 0 8,900 -0.1
02/04/2021
9.80
 2,449,900 9.89 10.09 9.74 19,400 1,800 0.3
01/04/2021
9.89
 2,646,200 9.77 9.96 9.80 7,700 296,700 -4.5
31/03/2021
9.77
 3,138,700 9.70 9.96 9.64 0 100 -0.0
30/03/2021
9.70
 2,451,900 9.74 9.83 9.61 0 27,300 -0.4
29/03/2021
9.74
 2,956,500 9.32 9.77 9.32 19,900 13,200 0.1
26/03/2021
9.32
 3,209,900 9.45 9.58 8.87 3,000 3,100 -0.0
25/03/2021
9.45
 2,770,400 9.51 9.70 9.42 28,100 4,700 0.4
24/03/2021
9.51
 3,955,800 9.83 9.83 9.45 400 0 0.0
23/03/2021
9.83
 3,074,100 10.05 10.05 9.77 17,500 14,000 0.1
22/03/2021
10.05
 2,320,100 10.18 10.21 9.96 3,200 38,300 -0.6
19/03/2021
10.18
 7,670,100 9.89 10.37 9.61 5,000 96,200 -1.4
18/03/2021
9.89
 3,940,800 9.99 10.15 9.83 11,300 87,300 -1.2
17/03/2021
9.99
 6,708,900 10.15 10.15 9.86 32,900 17,000 0.3
16/03/2021
10.15
 8,351,100 10.41 10.41 9.89 17,000 99,900 -1.3
15/03/2021
10.41
 5,735,800 10.63 10.69 10.25 1,800 124,200 -2.0
12/03/2021
10.63
 6,108,700 10.50 10.82 10.53 28,000 4,100 0.4
11/03/2021
10.50
 4,199,900 10.47 10.66 10.41 0 97,400 -1.6
10/03/2021
10.47
 4,778,300 10.50 10.66 10.37 6,300 29,200 -0.4
09/03/2021
10.50
 6,708,800 10.34 10.69 10.09 48,400 11,700 0.6
08/03/2021
10.34
 5,672,000 10.34 10.60 10.28 82,300 75,800 0.1
05/03/2021
10.34
 4,312,100 10.44 10.44 9.89 62,100 54,100 0.2
04/03/2021
10.44
 7,874,700 10.85 10.85 10.12 35,100 11,500 0.4
03/03/2021
10.85
 4,709,600 10.85 10.92 10.60 96,300 0 1.6
02/03/2021
10.85
 4,575,400 10.79 11.17 10.72 13,800 694,900 -11.6
01/03/2021
10.79
 10,133,400 10.09 10.79 10.21 138,700 12,000 2.1
26/02/2021
10.09
 6,555,600 9.64 10.18 9.35 136,700 565,600 -6.9
25/02/2021
9.64
 4,260,700 9.70 9.89 9.58 80,200 21,000 0.9
24/02/2021
9.70
 5,521,600 10.02 10.18 9.58 10,700 172,500 -2.5
23/02/2021
10.02
 3,627,800 10.09 10.18 9.89 35,300 870,000 -13.1
22/02/2021
10.09
 7,573,700 9.86 10.44 9.83 5,700 152,200 -2.3
19/02/2021
9.86
 6,061,600 9.61 10.09 9.54 30,600 108,700 -1.2
18/02/2021
9.61
 5,892,000 9.38 9.86 9.38 17,500 105,300 -1.3
17/02/2021
9.38
 3,676,800 8.78 9.38 8.94 201,800 200 2.9
09/02/2021
8.78
 3,332,300 8.62 8.84 8.43 87,800 43,000 0.6
08/02/2021
8.62
 4,324,700 8.97 9.00 8.36 93,300 124,500 -0.4
05/02/2021
8.97
 4,093,400 8.52 9.07 8.46 33,200 117,400 -1.2
04/02/2021
8.52
 4,360,500 8.36 8.62 8.17 12,000 262,400 -3.3
03/02/2021
8.36
 4,293,800 7.82 8.36 7.85 57,200 82,900 -0.3
02/02/2021
7.82
 4,997,800 7.66 7.88 7.28 243,500 39,300 2.4
01/02/2021
7.66
 4,611,800 8.24 8.43 7.66 54,600 77,500 -0.3
29/01/2021
8.24
 4,181,200 8.14 8.46 7.60 313,200 19,100 3.7
28/01/2021
8.14
 4,241,400 8.75 8.75 8.14 128,800 0 1.7
27/01/2021
8.75
 5,061,600 9.26 9.35 8.62 102,900 51,400 0.7
26/01/2021
9.26
 3,685,000 9.70 9.89 9.13 55,600 197,100 -2.1
25/01/2021
9.70
 5,931,500 9.42 9.96 9.32 75,800 169,500 -1.4
22/01/2021
9.42
 4,821,000 9.13 9.77 9.26 2,100 202,300 -3.0
21/01/2021
9.13
 4,173,500 8.81 9.26 8.68 80,800 67,600 0.2
20/01/2021
8.81
 7,454,400 9.26 9.26 8.62 176,300 50,200 1.7
19/01/2021
9.26
 4,527,600 9.93 9.93 9.26 29,800 85,300 -0.8
18/01/2021
9.93
 4,861,500 10.12 10.15 9.83 9,500 129,100 -1.9
15/01/2021
10.12
 5,232,500 10.05 10.28 10.02 70,200 236,100 -2.6
14/01/2021
10.05
 3,882,700 10.05 10.12 9.89 13,200 84,900 -1.1
13/01/2021
10.05
 5,574,800 10.28 10.41 9.96 54,800 980,100 -14.8
12/01/2021
10.28
 6,293,400 10.05 10.41 9.96 77,100 1,147,732 -15.8
11/01/2021
10.05
 6,031,800 9.83 10.21 9.74 7,300 741,100 -11.6
08/01/2021
9.83
 5,720,200 10.09 10.31 9.77 43,600 358,000 -4.9
07/01/2021
10.09
 7,994,200 9.64 10.28 9.61 265,700 878,900 -9.7
06/01/2021
9.64
 5,552,300 9.70 9.86 9.51 7,600 29,600 -0.3
05/01/2021
9.70
 5,811,600 9.45 9.89 9.38 112,900 14,700 1.5
04/01/2021
9.45
 5,236,900 9.54 9.83 9.45 48,100 51,100 -0.0
31/12/2020
9.54
 4,940,270 9.38 9.83 9.19 163,150 6,070 2.3
30/12/2020
9.38
 5,281,550 9.80 9.80 9.26 2,010 397,570 -5.9
29/12/2020
9.80
 5,058,840 9.67 10.21 9.67 15,220 516,290 -7.7
28/12/2020
9.67
 11,680,960 9.07 9.67 9.48 78,010 3,002,040 -44.3
25/12/2020
9.07
 6,022,500 9.07 9.29 8.78 72,000 96,020 -0.3
24/12/2020
9.07
 4,896,370 9.26 9.26 8.62 10,410 87,950 -1.1
23/12/2020
9.26
 5,621,890 8.97 9.58 8.97 13,520 493,120 -7.1
22/12/2020
8.97
 12,856,570 8.39 8.97 8.36 128,190 7,821,340 -106.8
21/12/2020
8.39
 8,445,220 8.24 8.59 8.17 181,620 4,000,000 -50.0
18/12/2020
8.24
 4,420,210 8.20 8.30 8.08 24,380 1,177,820 -14.8
17/12/2020
8.20
 4,243,730 8.14 8.43 8.08 80,170 1,092,500 -13.1
16/12/2020
8.14
 4,776,990 7.95 8.43 7.95 1,610 1,667,340 -21.5
15/12/2020
7.95
 3,269,630 8.17 8.17 7.95 61,890 276,010 -2.7
14/12/2020
8.17
 5,098,590 7.72 8.17 7.82 177,210 1,048,640 -11.1
11/12/2020
7.72
 2,639,360 7.66 7.79 7.60 3,030 49,280 -0.6
10/12/2020
7.66
 4,662,750 7.95 7.95 7.56 75,540 17,030 0.7
09/12/2020
7.95
 3,072,670 8.04 8.11 7.92 72,110 600 0.9
08/12/2020
8.04
 2,505,510 8.04 8.14 7.95 73,050 47,100 0.3
07/12/2020
8.04
 6,676,690 7.63 8.14 7.66 764,420 2,105,070 -16.6
04/12/2020
7.63
 6,723,130 7.37 7.79 7.50 71,250 2,923,276 -34.2
03/12/2020
7.37
 2,712,270 7.37 7.53 7.37 252,910 1,224,760 -11.3
02/12/2020
7.37
 3,271,900 7.34 7.60 7.34 299,480 572,680 -3.2
01/12/2020
7.34
 1,928,430 7.44 7.44 7.25 84,500 274,650 -2.2
30/11/2020
7.44
 1,456,200 7.34 7.56 7.34 22,310 105,910 -1.0
27/11/2020
7.34
 1,838,450 7.34 7.53 7.15 68,200 2,450 0.8
26/11/2020
7.34
 2,061,470 7.41 7.47 7.18 23,210 16,440 0.1
25/11/2020
7.41
 2,052,750 7.66 7.76 7.41 1,450 222,360 -2.6
24/11/2020
7.66
 3,857,650 7.56 7.72 7.34 14,290 147,390 -1.6
23/11/2020
7.56
 2,778,960 7.50 7.69 7.41 66,280 130,000 -0.8
20/11/2020
7.50
 2,727,400 7.56 7.69 7.37 66,670 200 0.8
19/11/2020
7.56
 3,312,250 7.56 7.85 7.44 79,490 171,550 -1.1
18/11/2020
7.56
 3,249,900 7.56 7.63 7.34 26,250 51,100 -0.3
17/11/2020
7.56
 4,098,250 7.15 7.63 7.18 210,270 324,000 -1.3
16/11/2020
7.15
 2,796,560 7.15 7.41 7.09 18,100 242,510 -2.6

Chính sách bảo mật | Điều khoản sử dụng |