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)
27/01/2022
12.49
 4,857,500 12.66 12.84 12.03 627,400 0 11.1
26/01/2022
12.66
 7,386,500 13.58 13.83 12.66 8,800 82,500 -1.4
25/01/2022
13.58
 4,549,200 13.65 14.01 12.77 623,900 12,500 11.5
24/01/2022
13.65
 6,214,400 14.68 14.68 13.65 98,500 52,800 0.9
21/01/2022
14.68
 5,317,700 14.72 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
 12,188,900 14.79 14.79 13.76 93,500 87,700 0.2
18/01/2022
14.79
 8,766,100 16.09 16.09 14.79 147,100 24,400 2.7
17/01/2022
16.09
 6,494,000 17.05 17.26 15.88 20,900 761,800 -17.1
14/01/2022
17.05
 7,274,700 16.73 17.40 15.60 144,300 43,500 2.2
13/01/2022
16.73
 13,408,000 17.97 18.71 16.73 160,500 20,800 3.6
12/01/2022
17.97
 18,299,600 17.93 18.96 16.70 394,500 389,600 0.1
11/01/2022
17.93
 14,410,000 16.77 17.93 16.80 1,103,900 144,500 23.9
10/01/2022
16.77
 11,965,700 18.00 19.07 16.77 183,000 162,000 0.3
07/01/2022
18.00
 17,101,500 16.84 18.00 16.73 307,900 185,100 3.1
06/01/2022
16.84
 10,309,800 16.48 17.33 16.27 9,200 54,600 -1.1
05/01/2022
16.48
 10,967,300 16.41 17.33 16.45 0 251,400 -6.0
04/01/2022
16.41
 8,442,900 15.35 16.41 15.49 2,700 13,600 -0.2
31/12/2021
15.35
 4,460,000 15.28 15.78 15.25 3,400 30,400 -0.6
30/12/2021
15.28
 9,861,400 15.88 16.06 15.28 13,700 184,400 -3.7
29/12/2021
15.88
 6,254,400 16.06 16.34 15.81 14,700 7,900 0.2
28/12/2021
16.06
 7,924,700 16.17 16.84 15.92 16,100 159,200 -3.3
27/12/2021
16.17
 6,313,400 16.13 16.27 15.49 27,600 114,400 -1.9
24/12/2021
16.13
 8,912,300 16.91 17.30 16.13 7,500 81,000 -1.7
23/12/2021
16.91
 21,658,500 16.70 17.58 16.09 156,700 45,400 2.6
22/12/2021
16.70
 7,733,400 15.92 16.98 15.95 233,400 7,500 5.3
21/12/2021
15.92
 4,728,500 15.78 16.24 15.56 63,600 11,700 1.2
20/12/2021
15.78
 7,999,500 16.52 16.55 15.63 60,700 0 1.4
17/12/2021
16.52
 8,758,700 16.77 17.33 16.52 5,000 23,400 -0.4
16/12/2021
16.77
 5,056,100 16.41 16.87 16.27 52,400 24,400 0.7
15/12/2021
16.41
 5,840,100 16.48 17.09 16.20 600 7,500 -0.2
14/12/2021
16.48
 8,790,000 16.70 16.70 16.06 31,800 74,500 -1.0
13/12/2021
16.70
 4,951,000 16.38 17.37 16.34 48,100 7,700 1.0
10/12/2021
16.38
 6,393,400 16.38 16.66 16.13 7,100 8,600 0.0
09/12/2021
16.38
 8,703,000 15.42 16.48 15.21 73,800 42,500 0.7
08/12/2021
15.42
 5,251,800 15.28 16.02 15.28 500 14,600 -0.3
07/12/2021
15.28
 4,503,400 14.29 15.28 14.22 8,100 40,300 -0.7
06/12/2021
14.29
 6,742,300 14.86 15.32 13.83 0 14,400 -0.3
03/12/2021
14.86
 6,267,900 15.32 15.63 14.86 31,500 700 0.7
02/12/2021
15.32
 4,839,900 15.25 16.13 15.07 44,700 8,000 0.8
01/12/2021
15.25
 7,674,500 15.56 15.56 14.93 26,700 0 0.6
30/11/2021
15.56
 11,747,500 15.18 16.24 15.32 8,500 47,500 -0.9
29/11/2021
15.18
 6,728,900 14.18 15.18 14.72 100 65,700 -1.4
26/11/2021
14.18
 12,400,900 13.26 14.18 13.16 500 434,700 -8.7
25/11/2021
13.26
 4,291,300 13.37 13.55 13.16 0 32,300 -0.6
24/11/2021
13.37
 6,079,400 12.81 13.58 12.73 10,000 34,400 -0.5
23/11/2021
12.81
 4,296,400 12.24 13.09 12.03 5,100 33,100 -0.5
22/11/2021
12.24
 6,510,100 13.16 13.23 12.24 53,200 200 0.9
19/11/2021
13.16
 8,225,700 13.48 14.01 12.66 44,100 5,700 0.7
18/11/2021
13.48
 6,492,500 13.12 13.76 12.95 100 3,800 -0.1
17/11/2021
13.12
 3,625,700 13.23 13.44 12.95 1,600 40,300 -0.7
16/11/2021
13.23
 5,604,200 13.83 13.83 13.09 24,200 83,500 -1.1
15/11/2021
13.83
 7,454,000 13.51 14.15 13.44 1,100 163,400 -3.1
12/11/2021
13.51
 4,271,300 13.69 13.76 13.30 500 62,600 -1.2
11/11/2021
13.69
 8,313,900 13.30 14.01 13.09 11,700 110,700 -1.9
10/11/2021
13.30
 6,099,500 12.91 13.44 12.84 2,000 22,700 -0.4
09/11/2021
12.91
 3,770,400 12.84 13.02 12.73 42,100 42,900 0.0
08/11/2021
12.84
 3,948,800 12.73 13.16 12.73 900 162,300 -2.9
05/11/2021
12.73
 3,949,800 12.77 12.88 12.63 166,300 32,300 2.4
04/11/2021
12.77
 4,026,500 12.70 13.02 12.49 99,700 10,200 1.6
03/11/2021
12.70
 8,957,300 13.65 14.01 12.70 25,400 33,400 -0.2
02/11/2021
13.65
 8,517,700 12.84 13.65 12.45 558,000 14,600 10.0
01/11/2021
12.84
 4,966,800 12.95 13.26 12.73 58,700 24,200 0.6
29/10/2021
12.95
 5,414,600 12.73 13.09 12.70 33,100 29,900 0.1
28/10/2021
12.73
 3,892,300 12.73 12.84 12.59 3,400 5,100 0.0
27/10/2021
12.73
 5,757,800 12.45 12.84 12.52 6,500 52,100 -0.8
26/10/2021
12.45
 4,951,000 12.20 12.52 11.89 50,300 11,100 0.7
25/10/2021
12.20
 7,667,800 11.81 12.59 12.06 131,000 466,400 -5.8
22/10/2021
11.81
 6,057,300 11.07 11.81 11.11 8,500 27,000 -0.3
21/10/2021
11.07
 6,265,100 11.11 11.35 10.89 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
11.11
 2,050,200 10.39 11.11 11.11 0 100 0.0
19/10/2021
10.39
 7,574,000 10.19 10.42 10.02 29,400 42,000 -0.2
18/10/2021
10.19
 10,665,200 10.71 10.71 10.19 51,500 190,100 -2.5
15/10/2021
10.71
 9,649,500 11.03 11.15 10.54 51,600 193,700 -2.6
14/10/2021
11.03
 5,730,800 10.92 11.15 10.92 103,500 9,000 1.8
13/10/2021
10.92
 3,491,600 10.86 11.03 10.80 2,000 55,900 -1.0
12/10/2021
10.86
 7,515,300 10.92 11.15 10.62 48,200 41,300 0.1
11/10/2021
10.92
 6,735,400 11.15 11.15 10.83 17,400 8,100 0.1
08/10/2021
11.15
 7,173,100 11.52 11.67 11.12 32,600 263,600 -4.5
07/10/2021
11.52
 10,903,400 11.15 11.82 11.18 303,800 231,300 1.5
06/10/2021
11.15
 8,500,600 10.80 11.32 10.83 60,800 245,700 -3.5
05/10/2021
10.80
 4,072,900 10.71 11.09 10.77 31,200 132,800 -1.9
04/10/2021
10.71
 5,093,500 10.74 10.97 10.45 2,100 190,100 -3.4
01/10/2021
10.74
 4,264,200 10.74 10.86 10.45 200,037 495,237 -5.4
30/09/2021
10.74
 3,250,300 10.89 10.94 10.65 15,500 66,600 -1.0
29/09/2021
10.89
 5,339,600 10.54 11.09 10.33 49,900 133,700 -1.5
28/09/2021
10.54
 6,052,000 10.16 10.54 9.93 547,400 500 9.7
27/09/2021
10.16
 11,601,100 10.92 10.92 10.16 98,300 31,500 1.2
24/09/2021
10.92
 4,854,700 11.21 11.32 10.80 25,500 39,600 -0.3
23/09/2021
11.21
 6,466,100 11.55 11.70 11.12 300 293,800 -5.7
22/09/2021
11.55
 11,178,600 10.86 11.55 10.80 0 149,200 -2.9
21/09/2021
10.86
 7,442,600 10.45 10.97 10.13 377,300 11,100 6.5
20/09/2021
10.45
 9,719,600 10.83 11.15 10.25 98,800 134,500 -0.6
17/09/2021
10.83
 8,032,300 10.86 11.29 10.65 101,600 36,400 1.2
16/09/2021
10.86
 5,444,500 10.74 11.18 10.65 500 63,300 -1.2
15/09/2021
10.74
 5,703,600 10.04 10.74 10.04 142,100 345,800 -3.8
14/09/2021
10.04
 7,950,600 10.13 10.31 9.70 363,800 5,400 6.2
13/09/2021
10.13
 8,417,100 10.60 10.60 10.04 51,900 30,800 0.4
10/09/2021
10.60
 5,008,100 10.83 10.92 10.48 0 83,300 -1.5
09/09/2021
10.83
 4,512,300 10.51 10.97 10.57 0 62,300 -1.2

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