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)
28/06/2022
7.71
 2,625,500 7.64 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 7.11 7.61 7.07 17,800 28,700 -0.1
23/06/2022
7.11
 1,817,600 6.90 7.11 6.72 60,900 109,400 -0.5
22/06/2022
6.90
 2,615,700 6.61 7.04 6.74 24,700 74,400 -0.5
21/06/2022
6.61
 2,970,800 6.49 6.93 6.17 206,500 14,300 1.8
20/06/2022
6.49
 5,137,500 6.98 7.18 6.49 121,400 16,900 1.0
17/06/2022
6.98
 5,189,600 7.50 7.50 6.98 82,000 11,600 0.7
16/06/2022
7.50
 3,127,600 7.92 8.24 7.50 2,400 800 0.0
15/06/2022
7.92
 4,312,500 8.49 8.67 7.92 37,700 1,000 0.4
14/06/2022
8.49
 3,375,000 9.13 9.13 8.49 800 2,300 -0.0
13/06/2022
9.13
 4,323,800 9.80 9.80 9.13 11,000 158,500 -1.9
10/06/2022
9.80
 3,564,200 10.12 10.29 9.80 3,800 29,900 -0.4
09/06/2022
10.12
 1,822,100 10.08 10.44 10.08 1,100 57,200 -0.8
08/06/2022
10.08
 3,306,900 9.76 10.22 9.80 160,800 700 2.3
07/06/2022
9.76
 5,972,800 10.22 10.22 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
03/06/2022
10.61
 4,494,700 10.82 10.93 10.47 3,200 37,300 -0.5
02/06/2022
10.82
 3,138,000 10.97 11.04 10.75 14,100 17,500 -0.1
01/06/2022
10.97
 3,052,000 10.86 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 10.75 11.07 10.68 17,100 12,900 0.1
27/05/2022
10.75
 1,920,300 10.82 11.07 10.75 22,300 24,800 -0.0
26/05/2022
10.82
 2,168,500 11.04 11.18 10.65 700 162,000 -2.5
25/05/2022
11.04
 4,064,000 10.61 11.11 10.61 26,500 41,000 -0.2
24/05/2022
10.61
 3,060,600 10.47 10.61 9.90 3,900 83,600 -1.2
23/05/2022
10.47
 2,910,500 10.40 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 9.87 10.33 9.55 72,500 2,600 1.0
18/05/2022
9.87
 2,871,700 9.76 10.40 9.83 3,900 89,500 -1.2
17/05/2022
9.76
 2,202,500 9.13 9.76 9.20 273,900 1,000 3.8
16/05/2022
9.13
 2,755,700 8.88 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 10.12 10.40 9.48 15,600 42,500 -0.4
11/05/2022
10.12
 2,684,500 9.87 10.33 9.76 12,100 1,600 0.1
10/05/2022
9.87
 2,778,700 9.87 10.12 9.23 201,500 0 2.8
09/05/2022
9.87
 5,423,500 10.58 10.58 9.87 43,300 36,500 0.1
06/05/2022
10.58
 3,050,600 11.28 11.28 10.58 15,600 0 0.2
05/05/2022
11.28
 2,841,800 11.74 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 11.11 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 10.93 11.39 10.68 2,000 175,500 -2.7
26/04/2022
10.93
 4,591,800 10.40 10.97 9.80 372,600 5,600 5.3
25/04/2022
10.40
 6,198,700 11.18 11.43 10.40 3,500 58,200 -0.9
22/04/2022
11.18
 5,034,400 11.00 11.53 10.79 5,500 800 0.1
21/04/2022
11.00
 8,365,200 11.81 11.81 11.00 191,000 0 3.0
20/04/2022
11.81
 6,150,900 12.70 12.70 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 14.57 15.21 14.33 13,300 0 0.3
12/04/2022
14.57
 6,418,900 15.00 15.35 14.57 5,200 18,700 -0.3
08/04/2022
15.00
 9,277,000 15.28 15.67 14.75 1,000 172,100 -3.6
07/04/2022
15.28
 7,185,300 15.88 16.09 15.00 200 26,100 -0.6
06/04/2022
15.88
 7,988,600 15.95 16.41 15.67 12,200 158,800 -3.3
05/04/2022
15.95
 18,528,000 14.93 15.95 14.93 196,600 156,800 1.0
04/04/2022
14.93
 4,980,400 14.89 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 14.68 15.00 14.57 500 43,200 -0.9
30/03/2022
14.68
 7,215,000 15.07 15.53 14.61 53,200 123,300 -1.5
29/03/2022
15.07
 3,315,300 14.68 15.18 14.79 124,000 0 2.6
28/03/2022
14.68
 8,260,500 15.28 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 15.00 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 14.72 15.21 14.57 3,000 98,700 -2.0
17/03/2022
14.72
 4,898,800 14.68 15.00 14.57 3,600 25,000 -0.4
16/03/2022
14.68
 9,370,300 14.54 15.14 14.64 40,200 123,100 -1.7
15/03/2022
14.54
 11,150,600 13.62 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 13.62 14.01 13.37 61,000 16,000 0.9
10/03/2022
13.62
 3,055,600 13.58 13.94 13.55 10,300 87,500 -1.5
09/03/2022
13.58
 5,399,200 13.80 13.94 13.30 4,000 87,800 -1.6
08/03/2022
13.80
 6,082,400 14.08 14.36 13.80 4,100 81,400 -1.5
07/03/2022
14.08
 5,368,400 14.26 14.50 14.01 3,800 68,300 -1.3
04/03/2022
14.26
 8,839,000 13.58 14.29 13.83 77,000 377,900 -6.0
03/03/2022
13.58
 3,956,300 13.51 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 13.58 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 13.30 13.65 13.34 22,900 70,200 -0.9
24/02/2022
13.30
 7,269,700 13.97 14.15 13.02 71,400 415,400 -6.5
23/02/2022
13.97
 3,451,300 13.87 14.22 13.87 38,100 0 0.8
22/02/2022
13.87
 7,082,000 14.50 14.50 13.62 11,900 225,800 -4.3
21/02/2022
14.50
 5,861,200 14.50 14.82 14.18 7,100 28,200 -0.4
18/02/2022
14.50
 3,371,300 14.33 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 13.62 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 13.51 14.15 13.12 53,000 147,700 -1.8
11/02/2022
13.51
 2,226,200 13.62 13.69 13.44 3,200 500 0.1
10/02/2022
13.62
 3,325,200 13.48 13.97 13.37 10,600 216,400 -4.0
09/02/2022
13.48
 4,627,100 13.16 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 12.59 13.44 12.73 92,600 45,100 0.9
28/01/2022
12.59
 3,201,500 12.49 12.84 12.20 220,000 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |