CTCP Licogi 16 (lcg)

6.78
-0.02
(-0.29%)
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
(2026-08-19) 		-0.22 -3.13% 20,498,000 -610,500 -5.6
6.68
10.10
6.78
2 tháng
(2026-07-20) 		-0.70 -9.33% 39,813,500 -184,100 -2.7
6.68
10.10
6.78
3 tháng
(2026-06-22) 		-1.75 -20.47% 53,465,100 -109,800 -2.0
6.68
10.10
6.78
6 tháng
(2026-03-23) 		-1.59 -18.99% 149,755,500 -681,600 -6.9
6.18
10.10
6.78
12 tháng
(2025-09-23) 		-3.74 -35.49% 486,086,700 -633,200 -3.9
6.18
11.45
6.78
24 tháng
(2024-09-30) 		-2.70 -28.45% 1,199,018,200 1,890,393 -19.4
5.77
11.88
6.78
36 tháng
(2023-10-04) 		-3.59 -34.53% 2,268,119,400 2,625,124 -13.5
5.51
11.88
6.78
60 tháng
(2021-10-14) 		-4.23 -38.36% 5,643,282,900 -187,815 -68.0
3.57
18
6.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
3.98
 2,501,400 3.82 4.05 3.87 40,300 57,470 -0.1
16/11/2022
3.82
 5,922,000 3.57 3.82 3.32 324,100 2,600 1.6
15/11/2022
3.57
 2,757,800 3.84 3.84 3.57 121,600 40,000 0.4
14/11/2022
3.84
 1,966,200 4.12 4.12 3.84 147,100 86,300 0.3
11/11/2022
4.12
 3,579,400 4.43 4.51 4.12 133,400 19,500 0.6
10/11/2022
4.43
 2,261,100 4.75 4.75 4.43 21,000 40,300 -0.1
09/11/2022
4.75
 1,466,500 4.68 4.90 4.68 58,000 800 0.3
08/11/2022
4.68
 2,587,000 4.93 4.93 4.63 65,397 50,300 0.1
07/11/2022
4.93
 2,745,100 5.30 5.37 4.93 1,000 140,700 -0.9
04/11/2022
5.30
 2,905,100 5.70 5.70 5.30 400 200,400 -1.4
03/11/2022
5.70
 2,323,900 5.49 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 5.37 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 5.26 5.53 5.35 46,600 68,680 -0.2
27/10/2022
5.26
 2,358,800 4.92 5.26 4.95 315,200 0 2.1
26/10/2022
4.92
 2,332,600 5.28 5.39 4.92 31,600 10,100 0.1
25/10/2022
5.28
 3,909,200 5.39 5.68 5.01 233,500 5,100 1.5
24/10/2022
5.39
 2,802,700 5.79 5.84 5.39 112,000 2,900 0.8
21/10/2022
5.79
 3,740,200 6.23 6.26 5.79 1,200 3,300 0.0
20/10/2022
6.23
 1,840,400 6.39 6.40 6.19 100 35,400 -0.3
19/10/2022
6.39
 1,927,400 6.50 6.56 6.38 4,300 14,700 -0.1
18/10/2022
6.50
 3,300,800 6.38 6.71 6.47 3,200 11,900 -0.1
17/10/2022
6.38
 2,775,300 6.34 6.41 6.17 30,600 64,000 -0.3
14/10/2022
6.34
 2,702,800 6.18 6.42 6.29 100 0 0.0
13/10/2022
6.18
 2,635,400 6.04 6.26 6.07 0 149,800 -1.2
12/10/2022
6.04
 2,930,600 6.03 6.26 5.81 19,900 188,000 -1.3
11/10/2022
6.03
 2,861,400 6.48 6.48 6.03 1,000 101 0.0
10/10/2022
6.48
 3,107,700 6.33 6.61 6.07 132,600 7,600 1.0
07/10/2022
6.33
 5,576,000 6.81 6.81 6.33 208,500 61,700 1.2
06/10/2022
6.81
 3,359,500 7.32 7.38 6.81 3,000 6,900 0.0
05/10/2022
7.32
 2,246,900 7.00 7.39 7.14 6,900 55,700 -0.5
04/10/2022
7.00
 3,639,100 7.17 7.39 6.96 63,700 700 0.6
03/10/2022
7.17
 4,113,200 7.70 7.94 7.17 18,900 0 0.2
30/09/2022
7.70
 6,532,900 7.98 7.98 7.42 56,500 34,700 0.2
29/09/2022
7.98
 9,802,900 8.56 8.68 7.98 17,500 96,000 -0.8
28/09/2022
8.56
 9,499,500 9.18 9.34 8.56 8,000 68,900 -0.7
27/09/2022
9.18
 7,989,800 9.30 9.69 9.18 78,600 217,500 -1.6
26/09/2022
9.30
 10,460,400 9.07 9.38 8.87 25,700 24,500 0.0
23/09/2022
9.07
 9,441,500 9.18 9.46 9.07 45,500 8,000 0.4
22/09/2022
9.18
 7,640,500 8.75 9.18 8.68 170,000 5,500 1.9
21/09/2022
8.75
 7,086,500 8.37 8.87 8.21 28,400 10,000 0.2
20/09/2022
8.37
 2,507,400 8.25 8.44 8.09 1,000 0 0.0
19/09/2022
8.25
 4,667,900 8.33 8.60 8.25 2,700 100 0.0
16/09/2022
8.33
 3,274,100 8.40 8.56 8.17 1,000 2,011 0.0
15/09/2022
8.40
 1,323,100 8.48 8.64 8.40 537 102 0.0
14/09/2022
8.48
 3,544,300 8.40 8.64 8.13 1,040 84 0.0
13/09/2022
8.40
 1,693,300 8.37 8.44 8.25 4,000 4,200 0.0
12/09/2022
8.37
 1,765,100 8.40 8.52 8.33 1,115 306 -0.1
09/09/2022
8.40
 3,308,900 8.40 8.56 8.09 3,000 10,900 -0.1
08/09/2022
8.40
 3,896,800 8.72 8.79 8.40 26,300 800 0.3
07/09/2022
8.72
 3,713,400 8.91 9.07 8.72 30,000 15,500 0.2
06/09/2022
8.91
 5,125,800 8.79 9.11 8.79 10,900 166,700 -1.8
05/09/2022
8.79
 1,156,800 8.79 8.91 8.72 0 0 2.3
31/08/2022
8.79
 1,444,600 8.75 8.87 8.64 4,000 0 0.0
30/08/2022
8.75
 2,043,200 8.87 9.03 8.75 0 0 -0.7
29/08/2022
8.87
 4,950,400 9.14 9.14 8.56 3,500 63,400 -0.7
26/08/2022
9.14
 3,561,800 9.26 9.42 9.11 0 133,400 -1.6
25/08/2022
9.26
 2,755,600 9.26 9.34 9.18 0 11,800 -0.1
24/08/2022
9.26
 6,568,600 9.03 9.38 8.99 0 6,000 -0.1
23/08/2022
9.03
 3,527,900 8.72 9.03 8.60 172,900 1,400 2.0
22/08/2022
8.72
 3,227,000 8.87 8.87 8.60 19,400 1,000 0.2
19/08/2022
8.87
 3,806,100 9.14 9.26 8.83 3,100 10,800 -0.1
18/08/2022
9.14
 2,731,800 9.34 9.34 9.14 8,000 0 0.1
17/08/2022
9.34
 3,263,800 9.49 9.57 9.26 5,000 61,200 -0.7
16/08/2022
9.49
 5,070,600 9.26 9.61 9.26 10,700 800 0.1
15/08/2022
9.26
 3,314,900 9.26 9.49 9.22 0 9,500 -0.1
12/08/2022
9.26
 3,376,400 9.18 9.34 9.11 61,200 10,600 0.6
11/08/2022
9.18
 7,121,600 9.42 9.57 9.11 0 151,600 -1.8
10/08/2022
9.42
 3,990,500 9.34 9.49 9.26 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
9.34
 3,924,700 9.16 9.49 9.22 15,300 322,900 -3.7
08/08/2022
9.16
 7,640,900 9.02 9.30 8.98 41,600 129,200 -1.1
05/08/2022
9.02
 5,079,200 8.91 9.06 8.77 183,800 0 2.3
04/08/2022
8.91
 6,581,200 8.98 9.16 8.84 0 173,500 -2.2
03/08/2022
8.98
 5,037,700 8.88 9.02 8.70 137,800 0 1.8
02/08/2022
8.88
 6,161,000 8.60 9.06 8.70 0 13,700 -0.2
01/08/2022
8.60
 6,834,400 8.42 8.67 8.38 244,600 0 3.0
29/07/2022
8.42
 3,668,700 8.49 8.67 8.42 1,400 15,700 -0.2
28/07/2022
8.49
 7,058,800 8.45 8.84 8.45 109,700 30,500 1.0
27/07/2022
8.45
 3,879,500 8.35 8.49 8.10 34,800 0 0.4
26/07/2022
8.35
 3,820,600 8.24 8.60 8.28 8,000 27,900 -0.2
25/07/2022
8.24
 4,189,400 8.10 8.38 7.99 82,900 3,300 0.9
22/07/2022
8.10
 2,848,800 8.14 8.38 8.10 60,900 109,400 0.6
21/07/2022
8.14
 2,992,800 8.24 8.38 8.10 12,300 4,000 0.1
20/07/2022
8.24
 4,001,900 8.10 8.45 8.17 6,800 3,500 0.0
19/07/2022
8.10
 3,057,700 8.28 8.42 7.96 48,200 58,800 -0.1
18/07/2022
8.28
 6,814,700 7.99 8.52 7.96 28,700 6,600 0.3
15/07/2022
7.99
 3,842,300 8.14 8.31 7.96 5,300 182,900 -2.0
14/07/2022
8.14
 3,909,400 7.82 8.21 7.71 27,800 23,100 0.1
13/07/2022
7.82
 6,600,600 7.71 8.07 7.61 31,000 500 0.3
12/07/2022
7.71
 4,752,500 7.36 7.71 7.36 99,500 500 1.1
11/07/2022
7.36
 3,744,000 7.43 7.75 7.32 15,900 29,000 -0.1
08/07/2022
7.43
 5,472,600 6.97 7.43 7.07 12,100 1,600 -0.1
07/07/2022
6.97
 1,711,100 6.79 7.00 6.79 45,100 6,000 0.4
06/07/2022
6.79
 2,056,400 7.04 7.07 6.76 26,800 28,300 0.0
05/07/2022
7.04
 2,146,500 7.25 7.32 7.03 0 3,000 0.0
04/07/2022
7.25
 1,932,000 7.04 7.32 7.07 0 26,400 -0.3
01/07/2022
7.04
 2,688,700 6.93 7.29 6.54 32,600 37,500 0.0
30/06/2022
6.93
 3,172,600 7.43 7.57 6.93 15,500 77,300 -0.6
29/06/2022
7.43
 3,366,500 7.71 7.71 7.32 9,400 55,700 -0.5

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