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)
12/04/2023
11.12
 6,868,800 11.21 11.35 10.99 500 98,500 -1.2
11/04/2023
11.21
 6,311,200 10.99 11.26 10.85 30,000 36,300 -0.1
10/04/2023
10.99
 20,288,100 11.48 11.62 10.90 49,200 2,000 0.6
07/04/2023
11.48
 5,720,000 11.53 11.62 11.39 110 3,700 -0.0
06/04/2023
11.53
 18,058,200 11.62 12.07 11.53 10,400 3,410 0.1
05/04/2023
11.62
 9,568,200 11.71 11.80 11.48 103,500 4,900 1.3
04/04/2023
11.71
 12,209,500 11.66 11.98 11.57 16,800 26,600 -0.1
03/04/2023
11.66
 9,463,600 11.39 11.66 11.39 117,700 2,000 1.5
31/03/2023
11.39
 10,906,400 11.57 11.57 11.21 154,400 2,000 1.9
30/03/2023
11.57
 9,918,500 11.71 12.11 11.53 77,200 5,010 0.9
29/03/2023
11.71
 8,107,500 11.53 11.71 11.35 100,000 20 1.3
28/03/2023
11.53
 11,531,700 11.48 11.89 11.48 0 60 -0.0
27/03/2023
11.48
 8,170,000 11.26 11.62 11.26 95,000 10 1.2
24/03/2023
11.26
 7,566,300 11.26 11.62 11.21 0 0 0
23/03/2023
11.26
 7,246,500 11.21 11.39 11.12 0 0 0
22/03/2023
11.21
 13,778,700 11.39 11.84 11.21 3,000 3,600 -0.0
21/03/2023
11.39
 8,672,900 10.99 11.44 10.94 0 5,000 4.1
20/03/2023
10.99
 9,849,100 10.99 11.39 10.85 5,000 164,700 -1.9
17/03/2023
10.99
 7,070,000 11.21 11.39 10.94 1,000 91,720 -1.1
16/03/2023
11.21
 3,184,300 11.57 11.57 11.21 0 1,000 -0.0
15/03/2023
11.57
 9,329,700 11.17 11.75 11.35 19,000 50,700 -0.4
14/03/2023
11.17
 11,605,900 10.94 11.21 10.85 100,800 53,100 0.6
13/03/2023
10.94
 12,049,000 11.35 11.35 10.94 0 527,000 -6.4
10/03/2023
11.35
 9,976,500 11.57 11.66 11.26 200 11,800 -0.1
09/03/2023
11.57
 8,266,200 11.75 11.93 11.57 3,200 379,220 -4.8
08/03/2023
11.75
 19,936,900 10.99 11.75 10.85 306,600 21,235 3.7
07/03/2023
10.99
 8,252,700 10.81 11.12 10.67 13,600 1,104 0.2
06/03/2023
10.81
 8,016,900 10.94 11.44 10.81 2,000 391,510 -4.7
03/03/2023
10.94
 11,665,100 10.67 11.21 10.67 247,400 39,100 2.5
02/03/2023
10.67
 9,581,200 11.03 11.26 10.67 1,900 423,800 -5.0
01/03/2023
11.03
 10,831,000 10.31 11.03 10.13 392,500 117,200 3.4
28/02/2023
10.31
 9,762,600 10.76 11.08 10.27 700 21,400 -0.2
27/02/2023
10.76
 11,399,600 10.81 11.17 10.45 376,700 400,000 -0.3
24/02/2023
10.81
 7,291,700 11.44 11.62 10.81 338,900 0 4.1
23/02/2023
11.44
 14,844,600 11.39 11.53 10.72 8,100 4,500 0.0
22/02/2023
11.39
 15,995,800 11.39 12.16 11.12 118,400 7,200 1.4
21/02/2023
11.39
 21,151,100 11.08 11.84 11.03 135,100 47,100 1.1
20/02/2023
11.08
 9,787,200 10.76 11.08 10.72 6,900 55,700 -0.6
17/02/2023
10.76
 14,336,200 10.45 10.99 10.27 6,900 24,400 -0.2
16/02/2023
10.45
 11,921,000 10.13 10.67 10.18 23,800 241,200 -2.5
15/02/2023
10.13
 15,401,600 9.50 10.13 9.46 159,400 29,500 1.5
14/02/2023
9.50
 6,476,700 9.37 9.73 9.37 12,000 18,500 -0.1
13/02/2023
9.37
 12,263,600 9.14 9.46 8.87 126,100 64,600 0.6
10/02/2023
9.14
 6,527,800 9.46 9.46 9.05 48,700 7,300 0.4
09/02/2023
9.46
 5,314,000 9.68 9.73 9.46 6,000 50,000 -0.5
08/02/2023
9.68
 12,738,400 9.19 9.82 8.84 1,130,200 4,100 12.1
07/02/2023
9.19
 10,984,800 9.68 9.73 9.01 1,008,200 0 10.3
06/02/2023
9.68
 8,835,500 9.41 9.77 9.41 1,020,100 5,000 10.9
03/02/2023
9.41
 10,791,700 8.83 9.41 8.90 2,000 5,900 -0.0
02/02/2023
8.83
 12,980,600 9.23 9.32 8.74 0 0 -0.3
01/02/2023
9.23
 10,180,700 9.91 10.13 9.23 900 28,358 -0.3
31/01/2023
9.91
 7,518,000 9.37 9.91 9.28 100 30,200 -0.3
30/01/2023
9.37
 9,982,700 9.32 9.95 9.32 2,000 20,100 -0.2
27/01/2023
9.32
 8,393,000 8.74 9.32 8.95 28,300 11,200 0.2
19/01/2023
8.74
 4,823,100 8.74 8.81 8.62 26,308 45,500 -0.2
18/01/2023
8.74
 5,439,800 8.74 8.90 8.66 21,800 80,600 -0.6
17/01/2023
8.74
 6,310,100 8.29 8.83 8.34 3,045 44,311 -0.4
16/01/2023
8.29
 5,812,500 7.97 8.38 8.01 68,900 22,400 0.4
13/01/2023
7.97
 4,936,900 8.02 8.18 7.90 0 163,100 -1.4
12/01/2023
8.02
 5,956,200 7.82 8.11 7.73 7,200 200 0.1
11/01/2023
7.82
 5,637,500 7.76 8.05 7.77 17,800 1,000 0.1
10/01/2023
7.76
 6,933,900 7.25 7.76 7.26 65,600 13,000 0.5
09/01/2023
7.25
 5,757,100 7.57 7.66 7.25 2,000 500 0.0
06/01/2023
7.57
 5,300,500 7.84 7.88 7.51 12,900 32,160 -0.2
05/01/2023
7.84
 6,749,300 7.64 7.93 7.47 113,000 27,000 0.7
04/01/2023
7.64
 17,692,800 7.19 7.68 7.45 0 18,045 -0.2
03/01/2023
7.19
 4,937,700 6.72 7.19 6.85 32,100 10,000 0.2
30/12/2022
6.72
 4,288,300 6.58 6.85 6.53 100 83,200 -0.6
29/12/2022
6.58
 4,773,300 6.47 6.84 6.45 3,000 22,100 -0.1
28/12/2022
6.47
 3,068,600 6.58 6.67 6.46 34,300 8,200 0.2
27/12/2022
6.58
 3,175,600 6.35 6.58 6.32 89,600 0 0.7
26/12/2022
6.35
 6,213,800 6.32 6.67 6.35 36,100 29,600 0.0
23/12/2022
6.32
 3,008,500 6.40 6.53 6.21 15,000 177,600 -1.1
22/12/2022
6.40
 2,663,400 6.39 6.49 6.21 8,200 0 0.1
21/12/2022
6.39
 3,576,700 6.39 6.58 5.99 64,600 9,800 0.4
20/12/2022
6.39
 7,724,900 6.67 6.76 6.21 214,700 100 1.5
19/12/2022
6.67
 7,776,700 7.16 7.37 6.67 4,700 4,500 0.0
16/12/2022
7.16
 5,516,800 7.04 7.39 6.84 6,800 47,300 -0.3
15/12/2022
7.04
 3,967,600 7.17 7.21 6.92 100 100 0
14/12/2022
7.17
 10,903,100 6.73 7.20 6.80 100 5,000 -0.0
13/12/2022
6.73
 5,044,300 6.30 6.73 6.03 42,300 6,000 0.3
12/12/2022
6.30
 5,645,200 6.55 6.93 6.30 0 169,000 -1.2
09/12/2022
6.55
 5,819,600 6.17 6.59 6.11 0 9,400 -0.1
08/12/2022
6.17
 3,670,700 5.77 6.17 5.94 6,300 12,300 -0.0
07/12/2022
5.77
 6,771,400 6.21 6.21 5.77 163,000 100,100 0.4
06/12/2022
6.21
 8,665,600 6.67 6.67 6.21 37,200 0 0.3
05/12/2022
6.67
 4,991,200 6.55 6.89 6.53 38,000 380,699 -2.5
02/12/2022
6.55
 5,830,000 6.12 6.55 5.97 134,500 1,400 1.0
01/12/2022
6.12
 8,627,300 6.09 6.51 6.10 400 110,900 -0.8
30/11/2022
6.09
 5,180,500 5.69 6.09 5.76 19,400 186,300 -1.1
29/11/2022
5.69
 10,860,700 5.32 5.69 5.55 17,600 36,000 -0.1
28/11/2022
5.32
 1,387,100 4.98 5.32 5.31 0 0 -0.3
25/11/2022
4.98
 2,646,800 4.66 4.98 4.79 32,300 91,700 -0.3
24/11/2022
4.66
 2,849,200 4.75 4.85 4.49 102,500 18,511 0.4
23/11/2022
4.75
 2,386,900 5.04 5.22 4.75 100 58,400 -0.3
22/11/2022
5.04
 4,841,300 5.20 5.56 5.02 4,500 175,500 -1.0
21/11/2022
5.20
 3,040,600 4.86 5.20 4.91 8,400 160,500 -0.9
18/11/2022
4.86
 3,181,400 4.60 4.86 4.34 43,000 52,300 -0.1
17/11/2022
4.60
 2,501,400 4.42 4.69 4.48 40,300 57,470 -0.1
16/11/2022
4.42
 5,922,000 4.13 4.42 3.85 324,100 2,600 1.6

Chính sách bảo mật | Điều khoản sử dụng |