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)
25/10/2022
5.28
 3,909,200 5.07 5.68 5.01 233,500 5,100 1.5
24/10/2022
5.39
 2,802,700 5.76 5.84 5.39 112,000 2,900 0.8
21/10/2022
5.79
 3,740,200 6.26 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 6.54 6.56 6.38 4,300 14,700 -0.1
18/10/2022
6.50
 3,300,800 6.54 6.71 6.47 3,200 11,900 -0.1
17/10/2022
6.38
 2,775,300 6.30 6.41 6.17 30,600 64,000 -0.3
14/10/2022
6.34
 2,702,800 6.32 6.42 6.29 100 0 0.0
13/10/2022
6.18
 2,635,400 6.11 6.26 6.07 0 149,800 -1.2
12/10/2022
6.04
 2,930,600 5.92 6.26 5.81 19,900 188,000 -1.3
11/10/2022
6.03
 2,861,400 6.47 6.47 6.03 1,000 101 0.0
10/10/2022
6.48
 3,107,700 6.15 6.61 6.07 132,600 7,600 1.0
07/10/2022
6.33
 5,576,000 6.65 6.77 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 7.16 7.39 7.14 6,900 55,700 -0.5
04/10/2022
7.00
 3,639,100 7.39 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 7.78 7.98 7.42 56,500 34,700 0.2
29/09/2022
7.98
 9,802,900 8.60 8.68 7.98 17,500 96,000 -0.8
28/09/2022
8.56
 9,499,500 9.11 9.34 8.56 8,000 68,900 -0.7
27/09/2022
9.18
 7,989,800 9.42 9.69 9.18 78,600 217,500 -1.6
26/09/2022
9.30
 10,460,400 8.87 9.38 8.87 25,700 24,500 0.0
23/09/2022
9.07
 9,441,500 9.38 9.46 9.07 45,500 8,000 0.4
22/09/2022
9.18
 7,640,500 8.72 9.18 8.68 170,000 5,500 1.9
21/09/2022
8.75
 7,086,500 8.21 8.87 8.21 28,400 10,000 0.2
20/09/2022
8.37
 2,507,400 8.44 8.44 8.09 1,000 0 0.0
19/09/2022
8.25
 4,667,900 8.37 8.60 8.25 2,700 100 0.0
16/09/2022
8.33
 3,274,100 8.29 8.56 8.17 1,000 2,011 0.0
15/09/2022
8.40
 1,323,100 8.52 8.64 8.40 537 102 0.0
14/09/2022
8.48
 3,544,300 8.21 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 8.52 8.52 8.33 1,115 306 -0.1
09/09/2022
8.40
 3,308,900 8.56 8.56 8.09 3,000 10,900 -0.1
08/09/2022
8.40
 3,896,800 8.79 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 8.64 8.87 8.64 4,000 0 0.0
30/08/2022
8.75
 2,043,200 8.99 9.03 8.75 0 0 -0.7
29/08/2022
8.87
 4,950,400 8.87 8.95 8.56 3,500 63,400 -0.7
26/08/2022
9.14
 3,561,800 9.30 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 8.60 9.03 8.60 172,900 1,400 2.0
22/08/2022
8.72
 3,227,000 8.75 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 9.30 9.30 9.14 8,000 0 0.1
17/08/2022
9.34
 3,263,800 9.57 9.57 9.26 5,000 61,200 -0.7
16/08/2022
9.49
 5,070,600 9.34 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 9.14 9.34 9.11 61,200 10,600 0.6
11/08/2022
9.18
 7,121,600 9.57 9.57 9.11 0 151,600 -1.8
10/08/2022
9.42
 3,990,500 9.26 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 9.42 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 8.77 9.06 8.77 183,800 0 2.3
04/08/2022
8.91
 6,581,200 9.09 9.16 8.84 0 173,500 -2.2
03/08/2022
8.98
 5,037,700 8.81 9.02 8.70 137,800 0 1.8
02/08/2022
8.88
 6,161,000 8.74 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 8.56 8.67 8.42 1,400 15,700 -0.2
28/07/2022
8.49
 7,058,800 8.70 8.84 8.45 109,700 30,500 1.0
27/07/2022
8.45
 3,879,500 8.24 8.49 8.10 34,800 0 0.4
26/07/2022
8.35
 3,820,600 8.42 8.60 8.28 8,000 27,900 -0.2
25/07/2022
8.24
 4,189,400 7.99 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 8.28 8.38 8.10 12,300 4,000 0.1
20/07/2022
8.24
 4,001,900 8.28 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 7.78 8.21 7.71 27,800 23,100 0.1
13/07/2022
7.82
 6,600,600 7.78 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 7.50 7.75 7.32 15,900 29,000 -0.1
08/07/2022
7.43
 5,472,600 7.07 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 6.93 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 7.18 7.32 7.07 0 26,400 -0.3
01/07/2022
7.04
 2,688,700 6.88 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 7.43 7.71 7.32 9,400 55,700 -0.5
28/06/2022
7.71
 2,625,500 7.68 7.92 7.61 0 102,000 -1.1
27/06/2022
7.64
 1,969,500 7.43 7.75 7.39 14,400 149,200 -1.4
24/06/2022
7.43
 5,350,100 7.07 7.61 7.07 17,800 28,700 -0.1
23/06/2022
7.11
 1,817,600 6.93 7.11 6.72 60,900 109,400 -0.5
22/06/2022
6.90
 2,615,700 7.03 7.04 6.74 24,700 74,400 -0.5
21/06/2022
6.61
 2,970,800 6.23 6.93 6.17 206,500 14,300 1.8
20/06/2022
6.49
 5,137,500 7.07 7.18 6.49 121,400 16,900 1.0
17/06/2022
6.98
 5,189,600 7.02 7.22 6.98 82,000 11,600 0.7
16/06/2022
7.50
 3,127,600 8.10 8.24 7.50 2,400 800 0.0
15/06/2022
7.92
 4,312,500 8.63 8.67 7.92 37,700 1,000 0.4
14/06/2022
8.49
 3,375,000 8.74 9.06 8.49 800 2,300 0.0
13/06/2022
9.13
 4,323,800 9.44 9.55 9.13 11,000 158,500 -1.9
10/06/2022
9.80
 3,564,200 9.98 10.29 9.80 3,800 29,900 -0.4
09/06/2022
10.12
 1,822,100 10.19 10.44 10.08 1,100 57,200 -0.8
08/06/2022
10.08
 3,306,900 9.90 10.22 9.80 160,800 700 2.3
07/06/2022
9.76
 5,972,800 10.01 10.12 9.52 17,400 37,900 -0.3
06/06/2022
10.22
 2,791,100 10.61 10.79 10.22 71,800 0 1.1

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