CTCP Licogi 16 (lcg)

6.36
-0.01
(-0.16%)
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
(2026-09-08) 		-0.78 -11.05% 15,437,300 -346,800 -3.1
6.28
7.06
6.36
2 tháng
(2026-08-10) 		-1.03 -14.09% 31,665,300 -405,900 -3.6
6.28
7.40
6.36
3 tháng
(2026-07-10) 		-2.02 -24.34% 49,319,800 123,100 0.3
6.28
8.30
6.36
6 tháng
(2026-04-13) 		-3.15 -33.40% 121,173,100 -2,636,300 -26.1
6.28
9.48
6.36
12 tháng
(2025-10-13) 		-4.39 -41.15% 422,623,400 -334,900 -2.2
6.28
10.76
6.36
24 tháng
(2024-10-18) 		-3.05 -32.70% 1,150,642,900 1,848,093 -19.5
6.28
11.88
6.36
36 tháng
(2023-10-24) 		-3.04 -32.59% 2,129,971,600 1,704,724 -23.8
6.28
11.88
6.36
60 tháng
(2021-11-03) 		-6.42 -50.55% 5,449,817,300 -513,925 -70.1
3.57
18
6.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.69
 13,778,700 10.04 10.23 9.69 3,000 3,600 0.0
21/03/2023
9.84
 8,672,900 9.65 9.88 9.46 0 5,000 4.1
20/03/2023
9.49
 9,849,100 9.49 9.84 9.38 5,000 164,700 -1.9
17/03/2023
9.49
 7,070,000 9.81 9.84 9.46 1,000 91,720 -1.1
16/03/2023
9.65
 8,134,600 9.81 9.92 9.61 0 1,000 0.0
15/03/2023
10
 9,329,700 10 10.16 9.81 19,000 50,700 -0.4
14/03/2023
9.65
 11,605,900 9.57 9.69 9.38 100,800 53,100 0.6
13/03/2023
9.46
 12,049,000 9.65 9.81 9.46 0 527,000 -6.4
10/03/2023
9.81
 9,976,500 9.96 10.08 9.73 200 11,800 -0.1
09/03/2023
10
 8,266,200 10.16 10.31 10 3,200 379,220 -4.8
08/03/2023
10.16
 19,936,900 9.38 10.16 9.38 306,600 21,235 3.7
07/03/2023
9.49
 8,252,700 9.49 9.61 9.22 13,600 1,104 0.2
06/03/2023
9.34
 8,016,900 9.77 9.88 9.34 2,000 391,510 -4.7
03/03/2023
9.46
 11,665,100 9.30 9.69 9.22 247,400 39,100 2.5
02/03/2023
9.22
 9,581,200 9.53 9.73 9.22 1,900 423,800 -5.0
01/03/2023
9.53
 10,831,000 8.91 9.53 8.75 392,500 117,200 3.4
28/02/2023
8.91
 9,762,600 9.57 9.57 8.87 700 21,400 -0.2
27/02/2023
9.30
 11,399,600 9.03 9.65 9.03 376,700 400,000 -0.3
24/02/2023
9.34
 7,291,700 9.88 10.04 9.34 338,900 0 4.1
23/02/2023
9.88
 14,844,600 9.96 9.96 9.26 8,100 4,500 0.0
22/02/2023
9.84
 15,995,800 9.65 10.51 9.61 118,400 7,200 1.4
21/02/2023
9.84
 21,151,100 9.73 10.23 9.53 135,100 47,100 1.1
20/02/2023
9.57
 9,787,200 9.34 9.57 9.26 6,900 55,700 -0.6
17/02/2023
9.30
 14,336,200 8.95 9.49 8.87 6,900 24,400 -0.2
16/02/2023
9.03
 11,921,000 9.03 9.22 8.79 23,800 241,200 -2.5
15/02/2023
8.75
 15,401,600 8.25 8.75 8.17 159,400 29,500 1.5
14/02/2023
8.21
 6,476,700 8.21 8.40 8.09 12,000 18,500 -0.1
13/02/2023
8.09
 12,263,600 7.82 8.17 7.67 126,100 64,600 0.6
10/02/2023
7.90
 6,527,800 8.17 8.17 7.82 48,700 7,300 0.4
09/02/2023
8.17
 5,314,000 8.37 8.40 8.17 6,000 50,000 -0.5
08/02/2023
8.37
 12,738,400 8.02 8.48 7.63 1,130,200 4,100 12.1
07/02/2023
7.94
 10,984,800 8.37 8.40 7.78 1,008,200 0 10.3
06/02/2023
8.37
 8,835,500 8.17 8.44 8.13 1,020,100 5,000 10.9
03/02/2023
8.13
 10,791,700 7.77 8.13 7.69 2,000 5,900 0.0
02/02/2023
7.63
 12,980,600 7.78 8.05 7.55 0 0 -0.3
01/02/2023
7.98
 10,180,700 8.72 8.75 7.98 900 28,358 -0.3
31/01/2023
8.56
 7,518,000 8.05 8.56 8.02 100 30,200 -0.3
30/01/2023
8.09
 9,982,700 8.17 8.60 8.05 2,000 20,100 -0.2
27/01/2023
8.05
 8,393,000 7.86 8.05 7.74 28,300 11,200 0.2
19/01/2023
7.55
 4,823,100 7.51 7.61 7.45 26,308 45,500 -0.2
18/01/2023
7.55
 5,439,800 7.63 7.69 7.48 21,800 80,600 -0.6
17/01/2023
7.55
 6,310,100 7.22 7.63 7.21 3,045 44,311 -0.4
16/01/2023
7.16
 5,812,500 6.93 7.24 6.92 68,900 22,400 0.4
13/01/2023
6.89
 4,936,900 7.00 7.07 6.82 0 163,100 -1.4
12/01/2023
6.93
 5,956,200 6.82 7.00 6.68 7,200 200 0.1
11/01/2023
6.75
 5,637,500 6.86 6.96 6.72 17,800 1,000 0.1
10/01/2023
6.70
 6,933,900 6.27 6.70 6.27 65,600 13,000 0.5
09/01/2023
6.26
 5,757,100 6.61 6.62 6.26 2,000 500 0.0
06/01/2023
6.54
 5,300,500 6.77 6.81 6.49 12,900 32,160 -0.2
05/01/2023
6.77
 6,749,300 6.54 6.85 6.45 113,000 27,000 0.7
04/01/2023
6.60
 17,692,800 6.64 6.64 6.44 0 18,045 -0.2
03/01/2023
6.21
 4,937,700 5.91 6.21 5.91 32,100 10,000 0.2
30/12/2022
5.81
 4,288,300 5.76 5.91 5.64 100 83,200 -0.6
29/12/2022
5.68
 4,773,300 5.57 5.91 5.57 3,000 22,100 -0.1
28/12/2022
5.59
 3,068,600 5.76 5.76 5.58 34,300 8,200 0.2
27/12/2022
5.68
 3,175,600 5.48 5.68 5.46 89,600 0 0.7
26/12/2022
5.49
 6,213,800 5.53 5.76 5.49 36,100 29,600 0.0
23/12/2022
5.46
 3,008,500 5.54 5.64 5.36 15,000 177,600 -1.1
22/12/2022
5.53
 2,663,400 5.54 5.61 5.37 8,200 0 0.1
21/12/2022
5.52
 3,576,700 5.68 5.68 5.18 64,600 9,800 0.4
20/12/2022
5.53
 7,724,900 5.69 5.84 5.37 214,700 100 1.5
19/12/2022
5.76
 7,776,700 6.19 6.37 5.76 4,700 4,500 0.0
16/12/2022
6.19
 5,516,800 5.98 6.38 5.91 6,800 47,300 -0.3
15/12/2022
6.09
 3,967,600 6.19 6.23 5.98 100 100 0
14/12/2022
6.19
 10,903,100 5.95 6.22 5.88 100 5,000 0.0
13/12/2022
5.81
 5,044,300 5.38 5.81 5.21 42,300 6,000 0.3
12/12/2022
5.44
 5,645,200 5.84 5.98 5.44 0 169,000 -1.2
09/12/2022
5.66
 5,819,600 5.37 5.70 5.28 0 9,400 -0.1
08/12/2022
5.33
 3,670,700 5.14 5.33 5.14 6,300 12,300 0.0
07/12/2022
4.99
 6,771,400 5.06 5.33 4.99 163,000 100,100 0.4
06/12/2022
5.36
 8,665,600 5.60 5.74 5.36 37,200 0 0.3
05/12/2022
5.76
 4,991,200 5.95 5.95 5.64 38,000 380,699 -2.5
02/12/2022
5.66
 5,830,000 5.21 5.66 5.16 134,500 1,400 1.0
01/12/2022
5.29
 8,627,300 5.56 5.63 5.27 400 110,900 -0.8
30/11/2022
5.26
 5,180,500 5.06 5.26 4.97 19,400 186,300 -1.1
29/11/2022
4.92
 10,860,700 4.92 4.92 4.79 17,600 36,000 -0.1
28/11/2022
4.60
 1,387,100 4.60 4.60 4.59 0 0 -0.3
25/11/2022
4.30
 2,646,800 4.28 4.30 4.14 32,300 91,700 -0.3
24/11/2022
4.02
 2,849,200 3.92 4.19 3.88 102,500 18,511 0.4
23/11/2022
4.10
 2,386,900 4.36 4.51 4.10 100 58,400 -0.3
22/11/2022
4.36
 4,841,300 4.44 4.80 4.33 4,500 175,500 -1.0
21/11/2022
4.49
 3,040,600 4.30 4.49 4.24 8,400 160,500 -0.9
18/11/2022
4.20
 3,181,400 3.96 4.20 3.75 43,000 52,300 -0.1
17/11/2022
3.98
 2,501,400 3.89 4.05 3.87 40,300 57,470 -0.1
16/11/2022
3.82
 5,922,000 3.32 3.82 3.32 324,100 2,600 1.6
15/11/2022
3.57
 2,757,800 3.57 3.67 3.57 121,600 40,000 0.4
14/11/2022
3.84
 1,966,200 3.84 3.93 3.84 147,100 86,300 0.3
11/11/2022
4.12
 3,579,400 4.44 4.51 4.12 133,400 19,500 0.6
10/11/2022
4.43
 2,261,100 4.59 4.75 4.43 21,000 40,300 -0.1
09/11/2022
4.75
 1,466,500 4.81 4.90 4.68 58,000 800 0.3
08/11/2022
4.68
 2,587,000 4.68 4.86 4.63 65,397 50,300 0.1
07/11/2022
4.93
 2,745,100 5.29 5.37 4.93 1,000 140,700 -0.9
04/11/2022
5.30
 2,905,100 5.67 5.67 5.30 400 200,400 -1.4
03/11/2022
5.70
 2,323,900 5.46 5.83 5.39 50,400 9,000 0.3
02/11/2022
5.49
 1,914,800 5.49 5.62 5.46 31,300 32,500 0.0
01/11/2022
5.49
 1,825,000 5.46 5.59 5.45 43,100 10,100 0.2
31/10/2022
5.37
 2,375,900 5.37 5.45 5.06 55,900 24,200 0.2
28/10/2022
5.37
 2,577,800 5.35 5.53 5.35 46,600 68,680 -0.2
27/10/2022
5.26
 2,358,800 5.05 5.26 4.95 315,200 0 2.1
26/10/2022
4.92
 2,332,600 5.36 5.39 4.92 31,600 10,100 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc