CTCP Licogi 16 (lcg)

10.05
0.05
(0.50%)
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
(2024-10-22) 		-0.75 -6.94% 23,937,700 -83,645 -0.8
9.90
10.80
10.05
2 tháng
(2024-09-23) 		-0.75 -6.94% 64,547,100 -203,445 -2.2
9.90
11.25
10.05
3 tháng
(2024-08-23) 		-1 -9.05% 99,800,000 3,455 0.1
9.90
11.25
10.05
6 tháng
(2024-05-27) 		-1.16 -10.36% 238,874,300 -248,795 -2.7
9.72
11.69
10.05
12 tháng
(2023-11-27) 		-1.11 -9.97% 882,714,400 68,707 -0.1
9.72
13.50
10.05
24 tháng
(2022-12-02) 		3.50 53.48% 2,923,432,300 -53,066 -5.6
5.77
14.22
10.05
36 tháng
(2021-12-07) 		-7.64 -43.18% 4,167,726,500 -1,475,942 -33.2
4.13
20.84
10.05
60 tháng
(2019-12-18) 		5.43 117.68% 5,564,141,330 -34,837,800 -504.5
2.11
20.84
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
10.78
 864,500 10.73 10.83 10.69 84,800 300 1.0
01/07/2024
10.78
 996,000 10.54 10.78 10.50 40,700 2,600 0.4
28/06/2024
10.50
 1,306,700 10.73 10.88 10.45 2,200 83,300 -0.9
27/06/2024
10.73
 832,400 10.73 10.78 10.64 69,800 1,300 0.8
26/06/2024
10.73
 1,267,700 10.73 10.88 10.64 149,300 400 1.7
25/06/2024
10.78
 1,137,600 10.73 10.88 10.69 37,600 0 0.4
24/06/2024
10.69
 3,534,300 11.02 11.35 10.69 8,600 213,000 -2.3
21/06/2024
11.12
 2,133,500 11.16 11.26 11.02 42,800 11,500 0.4
20/06/2024
11.21
 3,291,000 11.35 11.35 11.02 5,000 317,200 -3.7
19/06/2024
11.31
 2,630,800 11.40 11.50 11.26 0 197,700 -2.4
18/06/2024
11.40
 1,954,600 11.40 11.45 11.31 9,000 17,100 -0.1
17/06/2024
11.31
 2,023,700 11.31 11.40 11.26 0 0 0
14/06/2024
11.40
 5,489,800 11.50 11.74 11.40 421,800 7,700 5.0
13/06/2024
11.50
 1,587,000 11.59 11.59 11.45 800 0 0.0
12/06/2024
11.54
 2,667,800 11.35 11.54 11.26 115,500 0 1.4
11/06/2024
11.35
 3,031,900 11.54 11.54 11.31 3,100 3,000 0.0
10/06/2024
11.50
 2,620,900 11.74 11.74 11.45 3,000 5,600 -0.0
07/06/2024
11.59
 1,474,300 11.69 11.69 11.50 0 1,200 -0.0
06/06/2024
11.54
 3,721,500 11.59 11.83 11.50 8,700 321,650 -3.8
05/06/2024
11.54
 2,889,700 11.78 11.78 11.54 0 100 -0.0
04/06/2024
11.69
 4,467,100 11.59 11.83 11.54 0 64,100 -0.8
03/06/2024
11.59
 3,163,200 11.64 11.69 11.50 223,900 47,400 2.1
31/05/2024
11.45
 1,359,300 11.64 11.69 11.45 0 0 0
30/05/2024
11.59
 3,977,000 11.31 11.74 11.31 8,700 65,700 -0.7
29/05/2024
11.45
 4,297,700 11.40 11.69 11.31 70,200 127,400 -0.7
28/05/2024
11.40
 2,885,500 11.26 11.45 11.21 326,300 20,200 3.7
27/05/2024
11.21
 1,776,200 11.26 11.35 11.07 46,300 145,000 -1.2
24/05/2024
11.21
 5,160,200 11.54 11.64 11.02 217,000 378,500 -1.9
23/05/2024
11.59
 2,846,800 11.40 11.59 11.31 56,400 33,800 0.3
22/05/2024
11.40
 4,435,000 11.59 11.64 11.40 185,800 100 2.2
21/05/2024
11.54
 3,346,600 11.69 11.74 11.40 48,000 126,700 -0.9
20/05/2024
11.69
 3,744,300 11.64 11.78 11.54 47,000 48,500 -0.0
17/05/2024
11.54
 3,263,700 11.54 11.59 11.45 36,900 37,200 -0.0
16/05/2024
11.50
 4,269,900 11.45 11.64 11.45 200 2,900 -0.0
15/05/2024
11.35
 2,983,600 11.21 11.40 11.21 235,600 0 2.8
14/05/2024
11.21
 1,479,000 11.35 11.40 11.21 11,100 2,400 0.1
13/05/2024
11.31
 2,250,700 11.31 11.35 11.12 17,900 306,000 -3.4
10/05/2024
11.31
 2,227,600 11.40 11.40 11.21 0 1,000 -0.0
09/05/2024
11.26
 4,259,300 11.45 11.64 11.26 0 509,000 -6.1
08/05/2024
11.35
 3,733,800 11.21 11.35 11.02 190,700 2,200 2.2
07/05/2024
11.26
 2,366,600 11.31 11.40 11.16 4,700 32,300 -0.3
06/05/2024
11.31
 3,359,600 11.12 11.35 11.02 209,700 0 2.5
03/05/2024
10.97
 1,787,900 11.16 11.21 10.97 0 116,500 -1.3
02/05/2024
11.07
 1,845,000 11.21 11.21 10.92 7,700 215,500 -2.4
26/04/2024
10.97
 1,778,100 10.78 11.12 10.78 0 60,900 -0.7
25/04/2024
11.02
 1,871,300 11.26 11.26 10.97 8,000 347,400 -4.0
24/04/2024
11.16
 3,091,700 10.92 11.21 10.88 520,400 170,600 4.1
23/04/2024
10.69
 2,700,400 11.07 11.12 10.69 6,100 231,600 -2.6
22/04/2024
11.12
 2,335,800 11.16 11.16 10.97 3,900 328,700 -3.8
19/04/2024
10.78
 5,890,000 10.30 11.21 10.26 980,500 112,000 9.6
17/04/2024
10.73
 3,085,000 11.45 11.45 10.73 208,600 23,300 2.1
16/04/2024
11.26
 8,792,400 11.50 11.59 10.92 466,900 71,600 4.6
15/04/2024
11.69
 8,893,100 12.40 12.64 11.69 123,300 239,600 -1.6
12/04/2024
12.55
 3,510,400 12.40 12.59 12.40 25,000 71,400 -0.6
11/04/2024
12.31
 6,596,900 12.31 12.55 12.21 71,700 0 0.9
10/04/2024
12.45
 3,153,000 12.79 12.83 12.45 100 0 0.0
09/04/2024
12.74
 3,200,800 12.59 12.74 12.45 192,200 98,300 1.3
08/04/2024
12.50
 4,313,800 12.64 12.79 12.50 31,800 62,900 -0.4
05/04/2024
12.50
 8,500,000 12.88 13.07 12.50 100 18,200 -0.2
04/04/2024
13.07
 7,942,300 13.26 13.31 12.93 23,400 1,120,600 -15.1
03/04/2024
13.21
 14,325,700 13.50 13.93 13.21 55,700 434,700 -5.5
02/04/2024
13.41
 4,982,400 13.45 13.45 13.21 136,800 2,000 1.9
01/04/2024
13.50
 12,317,300 13.26 13.79 13.21 1,234,300 281,200 13.6
29/03/2024
13.21
 4,108,100 13.12 13.26 13.02 128,000 221,400 -1.3
28/03/2024
13.07
 8,126,000 13.45 13.45 13.07 1,000 1,613,400 -22.3
27/03/2024
13.36
 6,486,500 13.64 13.79 13.36 74,800 219,700 -2.1
26/03/2024
13.45
 4,805,800 13.41 13.50 13.17 99,700 333,300 -3.3
25/03/2024
13.41
 14,912,500 13.17 13.83 13.17 1,354,000 99,100 17.6
22/03/2024
13.12
 8,371,800 13.41 13.45 13.07 199,700 311,800 -1.6
21/03/2024
13.21
 9,024,400 12.98 13.21 12.88 622,300 254,700 5.0
20/03/2024
12.79
 4,953,800 12.74 12.93 12.55 63,100 226,700 -2.2
19/03/2024
12.74
 5,401,400 12.83 12.98 12.69 179,800 36,200 1.9
18/03/2024
12.69
 13,363,800 13.17 13.41 12.45 108,300 244,200 -1.9
15/03/2024
13.17
 12,453,200 13.07 13.55 13.07 1,128,900 54,500 14.9
14/03/2024
13.02
 8,501,500 12.88 13.21 12.88 26,200 507,300 -6.6
13/03/2024
12.98
 9,493,000 12.59 13.02 12.59 134,000 91,400 0.6
12/03/2024
12.55
 4,215,400 12.55 12.74 12.50 47,200 214,400 -2.2
11/03/2024
12.59
 5,645,800 12.59 12.93 12.50 174,200 17,200 2.1
08/03/2024
12.59
 12,822,200 13.02 13.02 12.50 87,500 182,500 -1.3
07/03/2024
12.93
 6,287,900 12.88 12.98 12.74 222,600 258,900 -0.5
06/03/2024
12.79
 9,987,400 13.02 13.17 12.74 19,200 2,055,800 -27.7
05/03/2024
13.21
 7,512,700 13.17 13.50 13.12 7,400 157,700 -2.1
04/03/2024
13.21
 6,843,500 13.45 13.50 13.12 200 39,400 -0.5
01/03/2024
13.26
 21,746,500 12.50 13.26 12.36 2,723,400 84,910 35.8
29/02/2024
12.40
 6,560,300 12.55 12.64 12.31 33,500 362,500 -4.3
28/02/2024
12.50
 5,172,400 12.69 12.74 12.45 7,400 367,500 -4.8
27/02/2024
12.59
 7,155,300 12.45 12.64 12.31 21,900 1,290,500 -16.6
26/02/2024
12.31
 6,191,400 12.31 12.45 12.17 274,200 78,500 2.5
23/02/2024
12.26
 9,776,400 12.93 13.07 12.21 50,300 1,059,600 -13.6
22/02/2024
12.88
 12,308,900 12.64 13.17 12.59 1,451,500 50,088 19.0
21/02/2024
12.59
 4,879,600 12.74 12.74 12.50 61,300 157,800 -1.3
20/02/2024
12.64
 5,879,800 12.59 12.83 12.55 474,900 110,800 4.9
19/02/2024
12.50
 5,530,200 12.64 12.69 12.40 272,100 316,600 -0.6
16/02/2024
12.59
 4,931,600 12.64 12.83 12.59 228,500 79,900 2.0
15/02/2024
12.64
 7,154,500 12.64 12.93 12.50 295,700 805,700 -6.7
07/02/2024
12.64
 5,634,300 12.50 12.83 12.45 353,200 31,000 4.3
06/02/2024
12.50
 5,368,000 12.59 12.64 12.45 174,300 205,900 -0.4
05/02/2024
12.59
 9,944,600 12.21 12.69 12.17 483,000 99,800 5.0
02/02/2024
12.17
 9,239,300 12.02 12.36 12.02 364,900 117,800 3.2
01/02/2024
11.93
 5,675,100 11.83 11.97 11.74 41,400 55,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |