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)
13/11/2020
7.15
 6,181,270 6.70 7.15 6.70 72,870 235,900 -1.7
12/11/2020
6.70
 988,300 6.77 6.86 6.67 14,460 91,450 -0.8
11/11/2020
6.77
 2,185,070 6.58 6.80 6.58 72,230 0 0.8
10/11/2020
6.58
 3,246,980 6.86 7.02 6.51 27,670 77,300 -0.5
09/11/2020
6.86
 1,789,190 6.73 6.89 6.73 56,390 0 0.6
06/11/2020
6.73
 1,159,070 6.70 6.89 6.70 12,570 3,050 0.1
05/11/2020
6.70
 4,406,110 6.58 7.02 6.54 44,100 8,330 0.4
04/11/2020
6.58
 2,312,910 6.42 6.61 6.36 20,860 0 0.2
03/11/2020
6.42
 791,890 6.42 6.58 6.32 1,000 23,090 -0.2
02/11/2020
6.42
 673,420 6.19 6.54 6.13 21,080 2,810 0.2
30/10/2020
6.19
 491,510 5.98 6.21 5.98 7,220 30,760 -0.2
29/10/2020
5.98
 1,090,310 6.06 6.11 5.89 30,100 5,010 0.2
28/10/2020
6.06
 811,580 6.45 6.45 6.06 10 56,980 -0.6
27/10/2020
6.45
 795,730 6.45 6.54 6.35 8,330 31,820 -0.2
26/10/2020
6.45
 2,208,850 6.45 6.70 6.45 33,650 260 0.3
23/10/2020
6.45
 1,651,290 6.35 6.64 6.38 8,640 15,770 -0.1
22/10/2020
6.35
 484,860 6.38 6.38 6.26 0 13,680 -0.1
21/10/2020
6.38
 1,030,080 6.19 6.42 6.21 11,710 2,480 0.1
20/10/2020
6.19
 537,080 6.10 6.27 6.10 16,290 420 0.2
19/10/2020
6.10
 476,850 6.10 6.19 6.01 6,350 3,540 0.0
16/10/2020
6.10
 1,061,300 6.26 6.26 6.06 1,000 13,190 -0.1
15/10/2020
6.26
 828,110 6.26 6.32 6.13 1,990 40,640 -0.4
14/10/2020
6.26
 425,370 6.42 6.45 6.26 1,220 8,560 -0.1
13/10/2020
6.42
 757,900 6.25 6.42 6.15 19,920 9,610 0.1
12/10/2020
6.25
 794,850 6.42 6.48 6.22 0 50,810 -0.5
09/10/2020
6.42
 889,660 6.58 6.58 6.36 0 38,230 -0.4
08/10/2020
6.58
 1,649,100 6.33 6.58 6.30 1,000 67,050 -0.7
07/10/2020
6.33
 1,257,840 6.51 6.67 6.33 1,000 13,200 -0.1
06/10/2020
6.51
 1,666,620 6.21 6.51 6.11 16,840 2,000 0.1
05/10/2020
6.21
 1,840,240 5.96 6.21 5.94 35,930 0 0.3
02/10/2020
5.96
 1,087,470 6.00 6.01 5.75 2,000 28,840 -0.2
01/10/2020
6.00
 1,643,830 5.73 6.06 5.75 52,760 8,420 0.4
30/09/2020
5.73
 1,145,110 5.49 5.75 5.38 9,370 2,930 0.1
29/09/2020
5.49
 650,960 5.55 5.61 5.49 8,760 8,560 0.0
28/09/2020
5.55
 548,270 5.50 5.55 5.49 6,520 0 0.1
25/09/2020
5.50
 527,640 5.52 5.55 5.49 0 17,440 -0.2
24/09/2020
5.52
 569,780 5.62 5.62 5.45 0 22,610 -0.2
23/09/2020
5.62
 449,300 5.67 5.68 5.59 0 26,840 -0.2
22/09/2020
5.67
 636,010 5.67 5.67 5.55 6,900 4,830 0.0
21/09/2020
5.67
 1,201,360 5.59 5.71 5.49 17,720 1,000 0.1
18/09/2020
5.59
 821,460 5.61 5.71 5.59 8,170 0 0.1
17/09/2020
5.61
 1,872,310 5.48 5.65 5.44 18,590 12,390 0.1
16/09/2020
5.48
 718,020 5.49 5.50 5.45 17,360 0 0.1
15/09/2020
5.49
 883,630 5.43 5.56 5.43 74,310 0 0.6
14/09/2020
5.43
 1,732,540 5.17 5.45 5.16 23,260 16,120 0.1
11/09/2020
5.17
 572,290 5.27 5.27 5.17 0 34,220 -0.3
10/09/2020
5.27
 514,800 5.27 5.29 5.22 0 12,140 -0.1
09/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/09/2020
5.27
 952,310 5.14 5.27 5.17 49,150 0 0.4
08/09/2020
5.14
 1,781,480 5.21 5.24 5.11 1,030 21,120 -0.2
07/09/2020
5.21
 918,150 5.24 5.32 5.21 7,050 2,720 0.0
04/09/2020
5.24
 1,013,050 5.19 5.25 5.08 4,380 2,300 0.0
03/09/2020
5.19
 727,630 5.20 5.30 5.13 2,220 14,340 -0.1
01/09/2020
5.20
 503,120 5.19 5.26 5.19 19,880 9,930 0.1
31/08/2020
5.19
 1,124,810 5.36 5.36 5.19 1,670 47,480 -0.4
28/08/2020
5.36
 766,050 5.40 5.47 5.29 0 29,800 -0.3
27/08/2020
5.40
 896,450 5.29 5.40 5.26 64,850 0 0.6
26/08/2020
5.29
 908,950 5.35 5.37 5.25 5,500 700 0.0
25/08/2020
5.35
 1,160,250 5.15 5.38 5.15 39,200 8,830 0.3
24/08/2020
5.15
 1,219,210 5.19 5.24 5.13 20,790 0 0.2
21/08/2020
5.19
 762,570 5.12 5.19 5.07 2,860 4,480 -0.0
20/08/2020
5.12
 1,008,390 5.06 5.30 5.06 2,000 64,490 -0.6
19/08/2020
5.06
 1,981,640 4.73 5.06 4.73 31,390 3,510 0.2
18/08/2020
4.73
 697,140 4.65 4.74 4.59 46,720 0 0.4
17/08/2020
4.65
 720,190 4.73 4.78 4.54 1,000 23,190 -0.2
14/08/2020
4.73
 758,470 4.86 4.91 4.70 760 26,650 -0.2
13/08/2020
4.86
 742,190 4.71 4.86 4.73 55,710 1,450 0.5
12/08/2020
4.71
 814,410 4.83 4.84 4.71 1,000 45,750 -0.4
11/08/2020
4.83
 1,045,700 4.84 4.94 4.80 3,610 46,570 -0.4
10/08/2020
4.84
 1,558,240 4.83 5.01 4.84 4,870 16,270 -0.1
07/08/2020
4.83
 1,440,730 4.72 4.87 4.78 24,500 5,950 0.2
06/08/2020
4.72
 987,810 4.61 4.84 4.56 15,000 1,750 0.1
05/08/2020
4.61
 618,370 4.42 4.62 4.40 22,580 10 0.2
04/08/2020
4.42
 682,960 4.40 4.50 4.40 11,200 17,020 -0.0
03/08/2020
4.40
 553,520 4.37 4.50 4.30 20,350 0 0.2
31/07/2020
4.37
 803,290 4.32 4.51 4.16 2,930 16,330 -0.1
30/07/2020
4.32
 745,330 4.18 4.41 4.11 48,480 6,100 0.3
29/07/2020
4.18
 1,992,750 4.30 4.30 4.01 48,480 0 0.3
28/07/2020
4.30
 1,545,670 4.19 4.35 4.05 69,290 0 0.5
27/07/2020
4.19
 1,578,410 4.50 4.50 4.19 27,260 580 0.2
24/07/2020
4.50
 1,359,780 4.81 4.88 4.47 1,590 2,350 -0.0
23/07/2020
4.81
 786,390 4.87 5.06 4.81 0 26,620 -0.2
22/07/2020
4.87
 1,933,270 4.59 4.91 4.61 2,630 1,870 0.0
21/07/2020
4.59
 541,700 4.67 4.71 4.58 2,350 22,090 -0.2
20/07/2020
4.67
 539,310 4.67 4.72 4.64 600 4,750 -0.0
17/07/2020
4.67
 359,220 4.73 4.75 4.66 0 6,230 -0.1
16/07/2020
4.73
 556,480 4.65 4.73 4.57 3,660 0 0.0
15/07/2020
4.65
 661,790 4.70 4.74 4.62 380 25,190 -0.2
14/07/2020
4.70
 1,431,400 4.50 4.78 4.51 16,400 15,130 0.0
13/07/2020
4.50
 1,130,990 4.27 4.56 4.32 850 10,530 -0.1
10/07/2020
4.27
 234,250 4.33 4.33 4.23 1,330 4,410 -0.0
09/07/2020
4.33
 577,280 4.12 4.34 4.12 1,960 0 0.0
08/07/2020
4.12
 154,240 4.13 4.17 4.08 3,420 0 0.0
07/07/2020
4.13
 242,540 4.16 4.22 4.13 6,110 5,440 0.0
06/07/2020
4.16
 164,870 4.10 4.16 4.08 7,560 0 0.1
03/07/2020
4.10
 194,870 4.08 4.10 4.05 3,910 0 0.0
02/07/2020
4.08
 222,210 4.13 4.13 4.00 610 4,930 -0.0
01/07/2020
4.13
 300,970 3.93 4.13 3.92 26,190 0 0.2
30/06/2020
3.93
 422,060 3.99 4.10 3.88 1,270 12,670 -0.1
29/06/2020
3.99
 810,350 4.19 4.21 3.94 3,650 4,340 -0.0
26/06/2020
4.19
 354,390 4.33 4.36 4.10 1,270 12,670 -0.1

Chính sách bảo mật | Điều khoản sử dụng |