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)
15/11/2022
4.13
 2,757,800 4.44 4.44 4.13 121,600 40,000 0.4
14/11/2022
4.44
 1,966,200 4.77 4.77 4.44 147,100 86,300 0.3
11/11/2022
4.77
 3,579,400 5.12 5.22 4.77 133,400 19,500 0.6
10/11/2022
5.12
 2,261,100 5.50 5.50 5.12 21,000 40,300 -0.1
09/11/2022
5.50
 1,466,500 5.41 5.67 5.42 58,000 800 0.3
08/11/2022
5.41
 2,587,000 5.71 5.71 5.36 65,397 50,300 0.1
07/11/2022
5.71
 2,745,100 6.13 6.21 5.71 1,000 140,700 -0.9
04/11/2022
6.13
 2,905,100 6.59 6.59 6.13 400 200,400 -1.4
03/11/2022
6.59
 2,323,900 6.36 6.75 6.23 50,400 9,000 0.3
02/11/2022
6.36
 1,914,800 6.35 6.50 6.32 31,300 32,500 -0.0
01/11/2022
6.35
 1,825,000 6.21 6.47 6.30 43,100 10,100 0.2
31/10/2022
6.21
 2,375,900 6.21 6.30 5.85 55,900 24,200 0.2
28/10/2022
6.21
 2,577,800 6.09 6.39 6.20 46,600 68,680 -0.2
27/10/2022
6.09
 2,358,800 5.69 6.09 5.73 315,200 0 2.1
26/10/2022
5.69
 2,332,600 6.12 6.24 5.69 31,600 10,100 0.1
25/10/2022
6.12
 3,909,200 6.23 6.58 5.80 233,500 5,100 1.5
24/10/2022
6.23
 2,802,700 6.70 6.76 6.23 112,000 2,900 0.8
21/10/2022
6.70
 3,740,200 7.21 7.24 6.70 1,200 3,300 -0.0
20/10/2022
7.21
 1,840,400 7.39 7.41 7.16 100 35,400 -0.3
19/10/2022
7.39
 1,927,400 7.52 7.59 7.39 4,300 14,700 -0.1
18/10/2022
7.52
 3,300,800 7.39 7.76 7.49 3,200 11,900 -0.1
17/10/2022
7.39
 2,775,300 7.34 7.42 7.14 30,600 64,000 -0.3
14/10/2022
7.34
 2,702,800 7.15 7.43 7.28 100 0 0.0
13/10/2022
7.15
 2,635,400 6.99 7.25 7.03 0 149,800 -1.2
12/10/2022
6.99
 2,930,600 6.98 7.24 6.72 19,900 188,000 -1.3
11/10/2022
6.98
 2,861,400 7.50 7.50 6.98 1,000 101 0.0
10/10/2022
7.50
 3,107,700 7.33 7.66 7.03 132,600 7,600 1.0
07/10/2022
7.33
 5,576,000 7.88 7.88 7.33 208,500 61,700 1.2
06/10/2022
7.88
 3,359,500 8.47 8.54 7.88 3,000 6,900 -0.0
05/10/2022
8.47
 2,246,900 8.11 8.56 8.27 6,900 55,700 -0.5
04/10/2022
8.11
 3,639,100 8.30 8.56 8.06 63,700 700 0.6
03/10/2022
8.30
 4,113,200 8.92 9.19 8.30 18,900 0 0.2
30/09/2022
8.92
 6,532,900 9.23 9.23 8.59 56,500 34,700 0.2
29/09/2022
9.23
 9,802,900 9.91 10.04 9.23 17,500 96,000 -0.8
28/09/2022
9.91
 9,499,500 10.63 10.81 9.91 8,000 68,900 -0.7
27/09/2022
10.63
 7,989,800 10.76 11.21 10.63 78,600 217,500 -1.6
26/09/2022
10.76
 10,460,400 10.49 10.85 10.27 25,700 24,500 0.0
23/09/2022
10.49
 9,441,500 10.63 10.94 10.49 45,500 8,000 0.4
22/09/2022
10.63
 7,640,500 10.13 10.63 10.04 170,000 5,500 1.9
21/09/2022
10.13
 7,086,500 9.68 10.27 9.50 28,400 10,000 0.2
20/09/2022
9.68
 2,507,400 9.55 9.77 9.37 1,000 0 0.0
19/09/2022
9.55
 4,667,900 9.64 9.95 9.55 2,700 100 0.0
16/09/2022
9.64
 3,274,100 9.73 9.91 9.46 1,000 2,011 -0.0
15/09/2022
9.73
 1,323,100 9.82 10.00 9.73 537 102 0.0
14/09/2022
9.82
 3,544,300 9.73 10.00 9.41 1,040 84 0.0
13/09/2022
9.73
 1,693,300 9.68 9.77 9.55 4,000 4,200 0.0
12/09/2022
9.68
 1,765,100 9.73 9.86 9.64 1,115 306 -0.1
09/09/2022
9.73
 3,308,900 9.73 9.91 9.37 3,000 10,900 -0.1
08/09/2022
9.73
 3,896,800 10.09 10.18 9.73 26,300 800 0.3
07/09/2022
10.09
 3,713,400 10.31 10.49 10.09 30,000 15,500 0.2
06/09/2022
10.31
 5,125,800 10.18 10.54 10.18 10,900 166,700 -1.8
05/09/2022
10.18
 1,156,800 10.18 10.31 10.09 0 0 2.3
31/08/2022
10.18
 1,444,600 10.13 10.27 10.00 4,000 0 0.0
30/08/2022
10.13
 2,043,200 10.27 10.45 10.13 0 0 -0.7
29/08/2022
10.27
 4,950,400 10.58 10.58 9.91 3,500 63,400 -0.7
26/08/2022
10.58
 3,561,800 10.72 10.90 10.54 0 133,400 -1.6
25/08/2022
10.72
 2,755,600 10.72 10.81 10.63 0 11,800 -0.1
24/08/2022
10.72
 6,568,600 10.45 10.85 10.40 0 6,000 -0.1
23/08/2022
10.45
 3,527,900 10.09 10.45 9.95 172,900 1,400 2.0
22/08/2022
10.09
 3,227,000 10.27 10.27 9.95 19,400 1,000 0.2
19/08/2022
10.27
 3,806,100 10.58 10.72 10.22 3,100 10,800 -0.1
18/08/2022
10.58
 2,731,800 10.81 10.81 10.58 8,000 0 0.1
17/08/2022
10.81
 3,263,800 10.99 11.08 10.72 5,000 61,200 -0.7
16/08/2022
10.99
 5,070,600 10.72 11.12 10.72 10,700 800 0.1
15/08/2022
10.72
 3,314,900 10.72 10.99 10.67 0 9,500 -0.1
12/08/2022
10.72
 3,376,400 10.63 10.81 10.54 61,200 10,600 0.6
11/08/2022
10.63
 7,121,600 10.90 11.08 10.54 0 151,600 -1.8
10/08/2022
10.90
 3,990,500 10.81 10.99 10.72 0 118,900 -1.4
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/08/2022
10.81
 3,924,700 10.60 10.99 10.67 15,300 322,900 -3.7
08/08/2022
10.60
 7,640,900 10.44 10.77 10.40 41,600 129,200 -1.1
05/08/2022
10.44
 5,079,200 10.32 10.48 10.15 183,800 0 2.3
04/08/2022
10.32
 6,581,200 10.40 10.60 10.24 0 173,500 -2.2
03/08/2022
10.40
 5,037,700 10.28 10.44 10.07 137,800 0 1.8
02/08/2022
10.28
 6,161,000 9.95 10.48 10.07 0 13,700 -0.2
01/08/2022
9.95
 6,834,400 9.74 10.03 9.70 244,600 0 3.0
29/07/2022
9.74
 3,668,700 9.83 10.03 9.74 1,400 15,700 -0.2
28/07/2022
9.83
 7,058,800 9.78 10.24 9.78 109,700 30,500 1.0
27/07/2022
9.78
 3,879,500 9.66 9.83 9.38 34,800 0 0.4
26/07/2022
9.66
 3,820,600 9.54 9.95 9.58 8,000 27,900 -0.2
25/07/2022
9.54
 4,189,400 9.38 9.70 9.25 82,900 3,300 0.9
22/07/2022
9.38
 2,848,800 9.42 9.70 9.38 60,900 109,400 0.6
21/07/2022
9.42
 2,992,800 9.54 9.70 9.38 12,300 4,000 0.1
20/07/2022
9.54
 4,001,900 9.38 9.78 9.46 6,800 3,500 0.0
19/07/2022
9.38
 3,057,700 9.58 9.74 9.21 48,200 58,800 -0.1
18/07/2022
9.58
 6,814,700 9.25 9.87 9.21 28,700 6,600 0.3
15/07/2022
9.25
 3,842,300 9.42 9.62 9.21 5,300 182,900 -2.0
14/07/2022
9.42
 3,909,400 9.05 9.50 8.93 27,800 23,100 0.1
13/07/2022
9.05
 6,600,600 8.93 9.33 8.80 31,000 500 0.3
12/07/2022
8.93
 4,752,500 8.52 8.93 8.52 99,500 500 1.1
11/07/2022
8.52
 3,744,000 8.60 8.97 8.47 15,900 29,000 -0.1
08/07/2022
8.60
 5,472,600 8.07 8.60 8.19 12,100 1,600 -0.1
07/07/2022
8.07
 1,711,100 7.86 8.10 7.86 45,100 6,000 0.4
06/07/2022
7.86
 2,056,400 8.15 8.18 7.83 26,800 28,300 -0.0
05/07/2022
8.15
 2,146,500 8.39 8.47 8.14 0 3,000 -0.0
04/07/2022
8.39
 1,932,000 8.15 8.47 8.19 0 26,400 -0.3
01/07/2022
8.15
 2,688,700 8.02 8.43 7.57 32,600 37,500 -0.0
30/06/2022
8.02
 3,172,600 8.60 8.76 8.02 15,500 77,300 -0.6
29/06/2022
8.60
 3,366,500 8.93 8.93 8.47 9,400 55,700 -0.5
28/06/2022
8.93
 2,625,500 8.84 9.17 8.80 0 102,000 -1.1
27/06/2022
8.84
 1,969,500 8.60 8.97 8.56 14,400 149,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |