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)
24/06/2022
8.60
 5,350,100 8.23 8.80 8.19 17,800 28,700 -0.1
23/06/2022
8.23
 1,817,600 7.98 8.23 7.78 60,900 109,400 -0.5
22/06/2022
7.98
 2,615,700 7.66 8.15 7.80 24,700 74,400 -0.5
21/06/2022
7.66
 2,970,800 7.51 8.02 7.14 206,500 14,300 1.8
20/06/2022
7.51
 5,137,500 8.07 8.31 7.51 121,400 16,900 1.0
17/06/2022
8.07
 5,189,600 8.68 8.68 8.07 82,000 11,600 0.7
16/06/2022
8.68
 3,127,600 9.17 9.54 8.68 2,400 800 0.0
15/06/2022
9.17
 4,312,500 9.83 10.03 9.17 37,700 1,000 0.4
14/06/2022
9.83
 3,375,000 10.56 10.56 9.83 800 2,300 -0.0
13/06/2022
10.56
 4,323,800 11.34 11.34 10.56 11,000 158,500 -1.9
10/06/2022
11.34
 3,564,200 11.71 11.91 11.34 3,800 29,900 -0.4
09/06/2022
11.71
 1,822,100 11.67 12.08 11.67 1,100 57,200 -0.8
08/06/2022
11.67
 3,306,900 11.30 11.83 11.34 160,800 700 2.3
07/06/2022
11.30
 5,972,800 11.83 11.83 11.01 17,400 37,900 -0.3
06/06/2022
11.83
 2,791,100 12.28 12.49 11.83 71,800 0 1.1
03/06/2022
12.28
 4,494,700 12.53 12.65 12.12 3,200 37,300 -0.5
02/06/2022
12.53
 3,138,000 12.69 12.77 12.45 14,100 17,500 -0.1
01/06/2022
12.69
 3,052,000 12.57 12.94 12.53 13,700 21,800 -0.1
31/05/2022
12.57
 8,538,300 12.41 13.10 12.32 96,800 11,800 1.3
30/05/2022
12.41
 2,892,500 12.45 12.81 12.36 17,100 12,900 0.1
27/05/2022
12.45
 1,920,300 12.53 12.81 12.45 22,300 24,800 -0.0
26/05/2022
12.53
 2,168,500 12.77 12.94 12.32 700 162,000 -2.5
25/05/2022
12.77
 4,064,000 12.28 12.86 12.28 26,500 41,000 -0.2
24/05/2022
12.28
 3,060,600 12.12 12.28 11.46 3,900 83,600 -1.2
23/05/2022
12.12
 2,910,500 12.04 12.36 11.67 4,100 45,400 -0.6
20/05/2022
12.04
 2,823,300 11.79 12.45 11.79 4,500 355,000 -5.2
19/05/2022
11.79
 2,649,900 11.42 11.95 11.05 72,500 2,600 1.0
18/05/2022
11.42
 2,871,700 11.30 12.04 11.38 3,900 89,500 -1.2
17/05/2022
11.30
 2,202,500 10.56 11.30 10.64 273,900 1,000 3.8
16/05/2022
10.56
 2,755,700 10.28 10.97 10.56 202,500 8,800 2.5
13/05/2022
10.28
 5,806,800 11.01 11.22 10.28 53,700 50,900 0.0
12/05/2022
11.01
 3,492,500 11.71 12.04 10.97 15,600 42,500 -0.4
11/05/2022
11.71
 2,684,500 11.42 11.95 11.30 12,100 1,600 0.1
10/05/2022
11.42
 2,778,700 11.42 11.71 10.69 201,500 0 2.8
09/05/2022
11.42
 5,423,500 12.24 12.24 11.42 43,300 36,500 0.1
06/05/2022
12.24
 3,050,600 13.06 13.06 12.24 15,600 0 0.2
05/05/2022
13.06
 2,841,800 13.59 13.80 12.77 10,000 46,200 -0.6
04/05/2022
13.59
 5,818,400 12.94 13.84 12.69 14,400 241,300 -3.7
29/04/2022
12.94
 3,490,400 12.86 13.18 12.69 0 101,400 -1.6
28/04/2022
12.86
 3,896,600 13.10 13.51 12.77 10,900 3,000 0.1
27/04/2022
13.10
 2,654,900 12.65 13.18 12.36 2,000 175,500 -2.7
26/04/2022
12.65
 4,591,800 12.04 12.69 11.34 372,600 5,600 5.3
25/04/2022
12.04
 6,198,700 12.94 13.22 12.04 3,500 58,200 -0.9
22/04/2022
12.94
 5,034,400 12.73 13.35 12.49 5,500 800 0.1
21/04/2022
12.73
 8,365,200 13.67 13.67 12.73 191,000 0 3.0
20/04/2022
13.67
 6,150,900 14.70 14.70 13.67 76,000 12,000 1.1
19/04/2022
14.70
 8,834,700 15.80 15.80 14.70 20,800 5,000 0.3
18/04/2022
15.80
 10,087,600 16.99 16.99 15.80 8,800 1,600 0.1
15/04/2022
16.99
 3,991,200 17.07 17.44 16.87 0 0 0
14/04/2022
17.07
 3,509,100 17.60 17.65 17.07 0 0 0
13/04/2022
17.60
 5,609,500 16.87 17.60 16.58 13,300 0 0.3
12/04/2022
16.87
 6,418,900 17.36 17.77 16.87 5,200 18,700 -0.3
08/04/2022
17.36
 9,277,000 17.69 18.14 17.07 1,000 172,100 -3.6
07/04/2022
17.69
 7,185,300 18.38 18.63 17.36 200 26,100 -0.6
06/04/2022
18.38
 7,988,600 18.46 19.00 18.14 12,200 158,800 -3.3
05/04/2022
18.46
 18,528,000 17.28 18.46 17.28 196,600 156,800 1.0
04/04/2022
17.28
 4,980,400 17.24 17.69 16.99 7,800 51,000 -0.9
01/04/2022
17.24
 4,069,100 16.87 17.36 16.66 100,000 108,300 -0.2
31/03/2022
16.87
 3,553,300 16.99 17.36 16.87 500 43,200 -0.9
30/03/2022
16.99
 7,215,000 17.44 17.97 16.91 53,200 123,300 -1.5
29/03/2022
17.44
 3,315,300 16.99 17.56 17.11 124,000 0 2.6
28/03/2022
16.99
 8,260,500 17.69 17.69 16.79 2,300 41,800 -0.8
25/03/2022
17.69
 5,714,800 17.69 18.14 17.65 17,100 2,100 0.3
24/03/2022
17.69
 6,442,000 17.36 18.01 17.11 152,800 6,800 3.1
23/03/2022
17.36
 7,187,400 17.48 17.56 17.28 70,800 85,000 -0.3
22/03/2022
17.48
 9,809,700 17.69 18.18 17.40 21,000 261,500 -5.2
21/03/2022
17.69
 7,465,200 17.32 17.89 17.32 6,400 106,000 -2.2
18/03/2022
17.32
 10,395,300 17.03 17.60 16.87 3,000 98,700 -2.0
17/03/2022
17.03
 4,898,800 16.99 17.36 16.87 3,600 25,000 -0.4
16/03/2022
16.99
 9,370,300 16.83 17.52 16.95 40,200 123,100 -1.7
15/03/2022
16.83
 11,150,600 15.76 16.83 15.80 35,300 37,900 -0.0
14/03/2022
15.76
 5,199,400 15.72 16.05 15.48 9,900 154,600 -2.8
11/03/2022
15.72
 5,795,500 15.76 16.21 15.48 61,000 16,000 0.9
10/03/2022
15.76
 3,055,600 15.72 16.13 15.68 10,300 87,500 -1.5
09/03/2022
15.72
 5,399,200 15.97 16.13 15.39 4,000 87,800 -1.6
08/03/2022
15.97
 6,082,400 16.29 16.62 15.97 4,100 81,400 -1.5
07/03/2022
16.29
 5,368,400 16.50 16.79 16.21 3,800 68,300 -1.3
04/03/2022
16.50
 8,839,000 15.72 16.54 16.01 77,000 377,900 -6.0
03/03/2022
15.72
 3,956,300 15.64 15.93 15.39 19,400 33,100 -0.3
02/03/2022
15.64
 3,347,200 16.05 16.13 15.60 1,200 43,500 -0.8
01/03/2022
16.05
 4,654,500 15.72 16.21 15.60 96,000 200 1.9
28/02/2022
15.72
 3,527,700 15.43 15.84 15.11 4,600 107,800 -1.9
25/02/2022
15.43
 3,577,600 15.39 15.80 15.43 22,900 70,200 -0.9
24/02/2022
15.39
 7,269,700 16.17 16.38 15.07 71,400 415,400 -6.5
23/02/2022
16.17
 3,451,300 16.05 16.46 16.05 38,100 0 0.8
22/02/2022
16.05
 7,082,000 16.79 16.79 15.76 11,900 225,800 -4.3
21/02/2022
16.79
 5,861,200 16.79 17.15 16.42 7,100 28,200 -0.4
18/02/2022
16.79
 3,371,300 16.58 16.95 16.21 0 38,700 -0.8
17/02/2022
16.58
 3,098,700 16.62 16.79 16.38 0 107,100 -2.2
16/02/2022
16.62
 7,282,900 15.76 16.79 15.80 9,300 39,600 -0.6
15/02/2022
15.76
 1,904,500 15.72 15.97 15.43 300 121,600 -2.3
14/02/2022
15.72
 4,325,600 15.64 16.38 15.19 53,000 147,700 -1.8
11/02/2022
15.64
 2,226,200 15.76 15.84 15.56 3,200 500 0.1
10/02/2022
15.76
 3,325,200 15.60 16.17 15.48 10,600 216,400 -4.0
09/02/2022
15.60
 4,627,100 15.23 15.72 14.98 14,100 48,100 -0.6
08/02/2022
15.23
 3,420,500 15.43 15.88 15.03 3,000 245,400 -4.5
07/02/2022
15.43
 2,464,500 14.57 15.56 14.74 92,600 45,100 0.9
28/01/2022
14.57
 3,201,500 14.45 14.86 14.12 220,000 0 3.9
27/01/2022
14.45
 4,857,500 14.66 14.86 13.92 627,400 0 11.1
26/01/2022
14.66
 7,386,500 15.72 16.01 14.66 8,800 82,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |