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)
03/06/2022
10.61
 4,494,700 10.72 10.93 10.47 3,200 37,300 -0.5
02/06/2022
10.82
 3,138,000 11.00 11.04 10.75 14,100 17,500 -0.1
01/06/2022
10.97
 3,052,000 10.97 11.18 10.82 13,700 21,800 -0.1
31/05/2022
10.86
 8,538,300 10.72 11.32 10.65 96,800 11,800 1.3
30/05/2022
10.72
 2,892,500 10.82 11.07 10.68 17,100 12,900 0.1
27/05/2022
10.75
 1,920,300 10.79 11.07 10.75 22,300 24,800 0.0
26/05/2022
10.82
 2,168,500 10.97 11.18 10.65 700 162,000 -2.5
25/05/2022
11.04
 4,064,000 10.68 11.11 10.61 26,500 41,000 -0.2
24/05/2022
10.61
 3,060,600 10.33 10.61 9.90 3,900 83,600 -1.2
23/05/2022
10.47
 2,910,500 10.61 10.68 10.08 4,100 45,400 -0.6
20/05/2022
10.40
 2,823,300 10.19 10.75 10.19 4,500 355,000 -5.2
19/05/2022
10.19
 2,649,900 9.62 10.33 9.55 72,500 2,600 1.0
18/05/2022
9.87
 2,871,700 10.15 10.40 9.83 3,900 89,500 -1.2
17/05/2022
9.76
 2,202,500 9.20 9.76 9.20 273,900 1,000 3.8
16/05/2022
9.13
 2,755,700 9.27 9.48 9.13 202,500 8,800 2.5
13/05/2022
8.88
 5,806,800 9.52 9.69 8.88 53,700 50,900 0.0
12/05/2022
9.52
 3,492,500 9.98 10.40 9.48 15,600 42,500 -0.4
11/05/2022
10.12
 2,684,500 9.90 10.33 9.76 12,100 1,600 0.1
10/05/2022
9.87
 2,778,700 9.41 10.12 9.23 201,500 0 2.8
09/05/2022
9.87
 5,423,500 10.26 10.58 9.87 43,300 36,500 0.1
06/05/2022
10.58
 3,050,600 10.97 11.21 10.58 15,600 0 0.2
05/05/2022
11.28
 2,841,800 11.92 11.92 11.04 10,000 46,200 -0.6
04/05/2022
11.74
 5,818,400 11.18 11.96 10.97 14,400 241,300 -3.7
29/04/2022
11.18
 3,490,400 11.14 11.39 10.97 0 101,400 -1.6
28/04/2022
11.11
 3,896,600 11.32 11.67 11.04 10,900 3,000 0.1
27/04/2022
11.32
 2,654,900 10.97 11.39 10.68 2,000 175,500 -2.7
26/04/2022
10.93
 4,591,800 10.12 10.97 9.80 372,600 5,600 5.3
25/04/2022
10.40
 6,198,700 11.43 11.43 10.40 3,500 58,200 -0.9
22/04/2022
11.18
 5,034,400 11.18 11.53 10.79 5,500 800 0.1
21/04/2022
11.00
 8,365,200 11.00 11.71 11.00 191,000 0 3.0
20/04/2022
11.81
 6,150,900 12.03 12.45 11.81 76,000 12,000 1.1
19/04/2022
12.70
 8,834,700 13.65 13.65 12.70 20,800 5,000 0.3
18/04/2022
13.65
 10,087,600 14.68 14.68 13.65 8,800 1,600 0.1
15/04/2022
14.68
 3,991,200 14.75 15.07 14.57 0 0 0
14/04/2022
14.75
 3,509,100 15.21 15.25 14.75 0 0 0
13/04/2022
15.21
 5,609,500 14.64 15.21 14.33 13,300 0 0.3
12/04/2022
14.57
 6,418,900 15.07 15.35 14.57 5,200 18,700 -0.3
08/04/2022
15.00
 9,277,000 15.25 15.67 14.75 1,000 172,100 -3.6
07/04/2022
15.28
 7,185,300 15.81 16.09 15.00 200 26,100 -0.6
06/04/2022
15.88
 7,988,600 15.78 16.41 15.67 12,200 158,800 -3.3
05/04/2022
15.95
 18,528,000 15.00 15.95 14.93 196,600 156,800 1.0
04/04/2022
14.93
 4,980,400 15.03 15.28 14.68 7,800 51,000 -0.9
01/04/2022
14.89
 4,069,100 14.57 15.00 14.40 100,000 108,300 -0.2
31/03/2022
14.57
 3,553,300 14.79 15.00 14.57 500 43,200 -0.9
30/03/2022
14.68
 7,215,000 14.86 15.53 14.61 53,200 123,300 -1.5
29/03/2022
15.07
 3,315,300 14.82 15.18 14.79 124,000 0 2.6
28/03/2022
14.68
 8,260,500 15.07 15.28 14.50 2,300 41,800 -0.8
25/03/2022
15.28
 5,714,800 15.28 15.67 15.25 17,100 2,100 0.3
24/03/2022
15.28
 6,442,000 14.93 15.56 14.79 152,800 6,800 3.1
23/03/2022
15.00
 7,187,400 15.10 15.18 14.93 70,800 85,000 -0.3
22/03/2022
15.10
 9,809,700 15.28 15.71 15.03 21,000 261,500 -5.2
21/03/2022
15.28
 7,465,200 14.96 15.46 14.96 6,400 106,000 -2.2
18/03/2022
14.96
 10,395,300 14.64 15.21 14.57 3,000 98,700 -2.0
17/03/2022
14.72
 4,898,800 14.86 15.00 14.57 3,600 25,000 -0.4
16/03/2022
14.68
 9,370,300 14.86 15.14 14.64 40,200 123,100 -1.7
15/03/2022
14.54
 11,150,600 13.72 14.54 13.65 35,300 37,900 0.0
14/03/2022
13.62
 5,199,400 13.58 13.87 13.37 9,900 154,600 -2.8
11/03/2022
13.58
 5,795,500 13.58 14.01 13.37 61,000 16,000 0.9
10/03/2022
13.62
 3,055,600 13.94 13.94 13.55 10,300 87,500 -1.5
09/03/2022
13.58
 5,399,200 13.76 13.94 13.30 4,000 87,800 -1.6
08/03/2022
13.80
 6,082,400 13.94 14.36 13.80 4,100 81,400 -1.5
07/03/2022
14.08
 5,368,400 14.29 14.50 14.01 3,800 68,300 -1.3
04/03/2022
14.26
 8,839,000 13.87 14.29 13.83 77,000 377,900 -6.0
03/03/2022
13.58
 3,956,300 13.65 13.76 13.30 19,400 33,100 -0.3
02/03/2022
13.51
 3,347,200 13.87 13.94 13.48 1,200 43,500 -0.8
01/03/2022
13.87
 4,654,500 13.48 14.01 13.48 96,000 200 1.9
28/02/2022
13.58
 3,527,700 13.34 13.69 13.05 4,600 107,800 -1.9
25/02/2022
13.34
 3,577,600 13.65 13.65 13.34 22,900 70,200 -0.9
24/02/2022
13.30
 7,269,700 13.90 14.15 13.02 71,400 415,400 -6.5
23/02/2022
13.97
 3,451,300 13.90 14.22 13.87 38,100 0 0.8
22/02/2022
13.87
 7,082,000 14.18 14.50 13.62 11,900 225,800 -4.3
21/02/2022
14.50
 5,861,200 14.47 14.82 14.18 7,100 28,200 -0.4
18/02/2022
14.50
 3,371,300 14.15 14.64 14.01 0 38,700 -0.8
17/02/2022
14.33
 3,098,700 14.36 14.50 14.15 0 107,100 -2.2
16/02/2022
14.36
 7,282,900 13.80 14.50 13.65 9,300 39,600 -0.6
15/02/2022
13.62
 1,904,500 13.58 13.80 13.34 300 121,600 -2.3
14/02/2022
13.58
 4,325,600 13.16 14.15 13.12 53,000 147,700 -1.8
11/02/2022
13.51
 2,226,200 13.55 13.69 13.44 3,200 500 0.1
10/02/2022
13.62
 3,325,200 13.76 13.97 13.37 10,600 216,400 -4.0
09/02/2022
13.48
 4,627,100 12.95 13.58 12.95 14,100 48,100 -0.6
08/02/2022
13.16
 3,420,500 13.34 13.72 12.98 3,000 245,400 -4.5
07/02/2022
13.34
 2,464,500 12.73 13.44 12.73 92,600 45,100 0.9
28/01/2022
12.59
 3,201,500 12.20 12.84 12.20 220,000 0 3.9
27/01/2022
12.49
 4,857,500 12.59 12.84 12.03 627,400 0 11.1
26/01/2022
12.66
 7,386,500 13.51 13.83 12.66 8,800 82,500 -1.4
25/01/2022
13.58
 4,549,200 12.77 14.01 12.77 623,900 12,500 11.5
24/01/2022
13.65
 6,214,400 14.15 14.29 13.65 98,500 52,800 0.9
21/01/2022
14.68
 5,317,700 15.00 15.18 14.61 0 202,800 -4.3
20/01/2022
14.72
 6,136,000 13.76 14.72 12.95 75,700 78,900 0.0
19/01/2022
13.76
 11,488,000 13.87 14.68 13.76 93,500 87,700 0.2
18/01/2022
14.79
 8,766,100 15.00 15.49 14.79 147,100 24,400 2.7
17/01/2022
15.88
 10,008,100 17.26 17.26 15.88 20,900 761,800 -17.1
14/01/2022
17.05
 7,274,700 15.60 17.40 15.60 144,300 43,500 2.2
13/01/2022
16.73
 13,408,000 18.36 18.71 16.73 160,500 20,800 3.6
12/01/2022
17.97
 18,299,600 17.58 18.96 16.70 394,500 389,600 0.1
11/01/2022
17.93
 14,410,000 17.33 17.93 16.80 1,103,900 144,500 23.9
10/01/2022
16.77
 11,965,700 18.54 19.07 16.77 183,000 162,000 0.3
07/01/2022
18.00
 17,101,500 16.91 18.00 16.73 307,900 185,100 3.1
06/01/2022
16.84
 10,309,800 16.34 17.33 16.27 9,200 54,600 -1.1
05/01/2022
16.48
 10,967,300 16.73 17.33 16.45 0 251,400 -6.0

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