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)
31/01/2024
11.74
 12,691,100 11.88 12.07 11.74 338,900 91,700 3.1
30/01/2024
11.64
 2,946,900 11.45 11.64 11.40 295,800 70,400 2.7
29/01/2024
11.45
 1,962,400 11.54 11.59 11.45 36,800 0 0.4
26/01/2024
11.50
 1,861,600 11.54 11.59 11.45 0 1,900 -0.0
25/01/2024
11.50
 1,859,600 11.50 11.64 11.50 3,700 0 0.0
24/01/2024
11.54
 1,997,500 11.64 11.69 11.54 62,000 0 0.8
23/01/2024
11.64
 6,371,300 11.50 11.83 11.45 299,300 20,000 3.4
22/01/2024
11.45
 2,817,000 11.54 11.54 11.35 7,000 0 0.1
19/01/2024
11.45
 3,413,400 11.54 11.64 11.45 0 0 0
18/01/2024
11.50
 2,227,100 11.59 11.59 11.45 7,600 23,300 -0.2
17/01/2024
11.50
 2,650,200 11.50 11.59 11.45 0 17,300 -0.2
16/01/2024
11.45
 2,401,600 11.21 11.45 11.12 0 0 0
15/01/2024
11.21
 2,517,700 11.45 11.45 11.21 0 0 0
12/01/2024
11.31
 5,322,700 11.54 11.54 11.26 3,100 2,400 0.0
11/01/2024
11.59
 3,849,000 11.50 11.59 11.40 25,000 25,400 -0.0
10/01/2024
11.45
 3,994,400 11.59 11.69 11.45 31,900 0 0.4
09/01/2024
11.59
 3,064,900 11.74 11.78 11.54 0 1,100 -0.0
08/01/2024
11.69
 6,100,200 11.69 11.83 11.59 0 0 0
05/01/2024
11.59
 3,098,600 11.54 11.69 11.50 10,400 0 0.1
04/01/2024
11.54
 4,474,200 11.74 11.83 11.54 0 5,000 -0.1
03/01/2024
11.74
 8,311,800 11.35 11.78 11.31 0 3,000 -0.0
02/01/2024
11.35
 3,181,000 11.54 11.64 11.31 0 0 0
29/12/2023
11.45
 3,697,600 11.45 11.64 11.40 0 900 -0.0
28/12/2023
11.45
 3,129,800 11.45 11.54 11.35 7,700 0 0.1
27/12/2023
11.45
 3,364,400 11.54 11.64 11.40 38,000 0 0.5
26/12/2023
11.54
 4,132,600 11.40 11.69 11.45 1,500 0 0.0
25/12/2023
11.40
 2,881,800 11.21 11.45 11.26 0 900 -0.0
22/12/2023
11.21
 1,951,400 11.26 11.40 11.21 0 26,200 -0.3
21/12/2023
11.26
 2,090,400 11.26 11.40 11.21 0 6,000 -0.1
20/12/2023
11.26
 1,506,900 11.31 11.40 11.21 100 128,700 -1.5
19/12/2023
11.31
 2,782,500 11.16 11.40 11.07 4,100 0 0.0
18/12/2023
11.16
 2,984,700 11.45 11.50 11.16 7,100 2,000 0.1
15/12/2023
11.45
 4,009,100 11.50 11.59 11.35 205,200 1,800 2.5
14/12/2023
11.50
 3,817,100 11.74 11.93 11.50 4,400 0 0.1
13/12/2023
11.74
 6,281,500 11.74 12.12 11.69 1,000 0 0.0
12/12/2023
11.74
 2,310,800 11.78 11.88 11.74 4,000 400 0.0
11/12/2023
11.78
 3,036,000 11.78 11.88 11.64 1,000 0 0.0
08/12/2023
11.78
 3,844,000 11.78 11.93 11.64 26,000 6,500 0.2
07/12/2023
11.78
 8,995,800 12.07 12.12 11.54 6,000 108,300 -1.3
06/12/2023
12.07
 4,807,400 11.93 12.21 11.93 0 2,000 -0.0
05/12/2023
11.93
 6,466,500 11.93 12.07 11.88 30,000 33,800 -0.0
04/12/2023
11.93
 11,238,700 11.40 12.07 11.54 95,200 76,300 0.2
01/12/2023
11.40
 2,830,700 11.26 11.45 11.21 30,700 46,200 -0.2
30/11/2023
11.26
 4,772,800 11.45 11.64 11.26 0 44,300 -0.5
29/11/2023
11.45
 2,549,600 11.35 11.50 11.31 0 0 0
28/11/2023
11.35
 3,851,700 11.16 11.50 11.21 43,600 19,800 0.3
27/11/2023
11.16
 2,287,200 11.31 11.45 11.16 10,800 0 0.1
24/11/2023
11.31
 7,581,900 11.35 11.54 10.88 9,700 2,400 0.1
23/11/2023
11.35
 6,437,800 11.88 12.07 11.35 68,700 46,500 0.2
22/11/2023
11.88
 5,524,300 11.74 12.12 11.78 0 32,300 -0.4
21/11/2023
11.74
 4,827,200 11.54 11.83 11.59 32,900 137,400 -1.3
20/11/2023
11.54
 4,390,100 11.50 11.54 11.16 41,200 0 0.5
17/11/2023
11.50
 9,610,100 11.54 12.02 11.45 0 2,600 -0.0
16/11/2023
11.54
 3,957,900 11.31 11.54 11.21 0 0 0
15/11/2023
11.31
 4,975,200 11.35 11.69 11.31 0 120,600 -1.4
14/11/2023
11.35
 3,905,000 11.26 11.54 11.26 0 55,000 -0.7
13/11/2023
11.26
 4,710,400 11.31 11.54 11.12 50,000 39,500 0.1
10/11/2023
11.31
 6,966,100 11.45 11.69 11.21 60,300 14,600 0.5
09/11/2023
11.45
 7,197,600 11.50 11.83 11.40 141,000 332,700 -2.4
08/11/2023
11.50
 7,782,900 10.78 11.50 10.73 69,800 177,900 -1.3
07/11/2023
10.78
 4,467,600 10.78 11.07 10.59 90,900 139,300 -0.6
06/11/2023
10.78
 3,974,800 10.64 10.78 10.40 85,900 335,800 -2.8
03/11/2023
10.64
 6,905,200 10.16 10.78 10.21 175,100 189,100 -0.1
02/11/2023
10.16
 3,679,200 9.53 10.16 9.59 83,100 0 0.9
01/11/2023
9.53
 4,511,400 9.14 9.53 8.60 529,400 0 5.0
31/10/2023
9.14
 5,280,200 9.73 9.92 9.06 245,500 4,000 2.4
30/10/2023
9.73
 2,036,600 10.40 10.50 9.73 9,200 18,700 -0.1
27/10/2023
10.40
 3,698,400 10.16 10.50 9.92 0 1,300 -0.0
26/10/2023
10.16
 7,472,800 10.88 10.88 10.16 6,000 116,800 -1.2
25/10/2023
10.88
 3,376,300 10.78 11.07 10.78 40,700 204,000 -1.9
24/10/2023
10.78
 2,425,200 10.59 10.88 10.50 11,300 5,000 0.1
23/10/2023
10.59
 3,565,800 10.69 10.92 10.54 2,700 3,000 -0.0
20/10/2023
10.69
 4,813,900 10.02 10.69 9.97 148,200 8,300 1.5
19/10/2023
10.02
 5,478,100 10.69 10.73 10.02 169,700 1,000 1.8
18/10/2023
10.69
 10,366,800 11.45 11.64 10.69 9,200 45,200 -0.4
17/10/2023
11.45
 4,745,700 12.26 12.36 11.45 82,100 0 1.0
16/10/2023
12.26
 4,303,800 12.40 12.55 12.21 2,000 34,600 -0.4
13/10/2023
12.40
 5,501,700 12.50 12.50 12.17 95,200 0 1.2
12/10/2023
12.50
 4,932,200 12.50 12.69 12.40 0 31,700 -0.4
11/10/2023
12.50
 5,906,800 12.12 12.50 12.12 34,600 9,600 0.3
10/10/2023
12.12
 6,668,800 12.21 12.55 12.12 0 115,500 -1.5
09/10/2023
12.21
 5,364,100 12.21 12.36 12.12 0 13,500 -0.2
06/10/2023
12.21
 6,183,200 12.02 12.26 11.97 155,800 0 2.0
05/10/2023
12.02
 8,783,200 12.02 12.31 12.02 4,000 400 0.0
04/10/2023
12.02
 6,764,200 11.74 12.21 11.64 13,500 0 0.2
03/10/2023
11.74
 11,255,600 11.93 12.40 11.54 0 9,600 -0.1
02/10/2023
11.93
 6,977,700 11.59 12.17 11.64 3,400 16,700 -0.2
29/09/2023
11.59
 4,395,800 11.54 12.02 11.54 800 243,900 -3.0
28/09/2023
11.54
 3,835,200 11.83 11.83 11.35 0 2,000 -0.0
27/09/2023
11.83
 9,658,600 11.54 11.83 10.97 21,800 63,700 -0.5
26/09/2023
11.54
 9,667,800 12.40 12.50 11.54 254,000 64,100 2.4
25/09/2023
12.40
 11,000,800 13.31 13.55 12.40 1,200 309,300 -4.2
22/09/2023
13.31
 12,170,000 14.07 14.07 13.21 40,200 308,000 -3.8
21/09/2023
14.07
 17,577,800 13.93 14.74 14.03 1,000 44,100 -0.6
20/09/2023
13.93
 7,856,500 13.55 13.93 13.45 83,200 6,100 1.1
19/09/2023
13.55
 10,548,800 13.36 13.74 13.17 339,900 12,700 4.7
18/09/2023
13.36
 8,152,800 13.64 13.74 13.26 0 0 0
15/09/2023
13.64
 7,236,500 13.69 13.93 13.45 39,200 15,200 0.3
14/09/2023
13.69
 13,961,500 14.22 14.36 13.60 76,700 7,000 1.0
13/09/2023
14.22
 20,511,500 13.74 14.41 13.83 74,400 5,700 1.0

Chính sách bảo mật | Điều khoản sử dụng |