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)
14/04/2021
8.22
 2,730,900 8.22 8.22 8.05 12,700 500 0.2
13/04/2021
8.22
 3,932,800 8.44 8.49 8.16 5,100 24,900 -0.3
12/04/2021
8.44
 2,657,400 8.47 8.49 8.36 7,500 8,500 0.0
09/04/2021
8.47
 1,770,800 8.55 8.55 8.47 0 2,800 0.0
08/04/2021
8.55
 3,218,500 8.36 8.63 8.36 22,600 7,500 0.2
07/04/2021
8.36
 2,706,400 8.33 8.38 8.14 0 9,200 -0.1
06/04/2021
8.33
 3,274,000 8.44 8.44 8.27 0 4,600 -0.1
05/04/2021
8.44
 3,477,100 8.47 8.63 8.44 0 8,900 -0.1
02/04/2021
8.47
 2,449,900 8.55 8.71 8.41 19,400 1,800 0.3
01/04/2021
8.55
 2,646,200 8.44 8.60 8.47 7,700 296,700 -4.5
31/03/2021
8.44
 3,138,700 8.38 8.60 8.33 0 100 0.0
30/03/2021
8.38
 2,451,900 8.41 8.49 8.30 0 27,300 -0.4
29/03/2021
8.41
 2,956,500 8.05 8.44 8.05 19,900 13,200 0.1
26/03/2021
8.05
 3,209,900 8.16 8.27 7.67 3,000 3,100 0.0
25/03/2021
8.16
 2,770,400 8.22 8.38 8.14 28,100 4,700 0.4
24/03/2021
8.22
 3,955,800 8.49 8.49 8.16 400 0 0.0
23/03/2021
8.49
 3,074,100 8.69 8.69 8.44 17,500 14,000 0.1
22/03/2021
8.69
 2,320,100 8.80 8.83 8.60 3,200 38,300 -0.6
19/03/2021
8.80
 7,670,100 8.55 8.96 8.30 5,000 96,200 -1.4
18/03/2021
8.55
 3,940,800 8.63 8.77 8.49 11,300 87,300 -1.2
17/03/2021
8.63
 6,708,900 8.77 8.77 8.52 32,900 17,000 0.3
16/03/2021
8.77
 8,351,100 8.99 8.99 8.55 17,000 99,900 -1.3
15/03/2021
8.99
 5,735,800 9.18 9.24 8.85 1,800 124,200 -2.0
12/03/2021
9.18
 6,108,700 9.07 9.35 9.10 28,000 4,100 0.4
11/03/2021
9.07
 4,199,900 9.05 9.21 8.99 0 97,400 -1.6
10/03/2021
9.05
 4,778,300 9.07 9.21 8.96 6,300 29,200 -0.4
09/03/2021
9.07
 6,708,800 8.94 9.24 8.71 48,400 11,700 0.6
08/03/2021
8.94
 5,672,000 8.94 9.16 8.88 82,300 75,800 0.1
05/03/2021
8.94
 4,312,100 9.02 9.02 8.55 62,100 54,100 0.2
04/03/2021
9.02
 7,874,700 9.38 9.38 8.74 35,100 11,500 0.4
03/03/2021
9.38
 4,709,600 9.38 9.43 9.16 96,300 0 1.6
02/03/2021
9.38
 4,575,400 9.32 9.65 9.27 13,800 694,900 -11.6
01/03/2021
9.32
 10,133,400 8.71 9.32 8.83 138,700 12,000 2.1
26/02/2021
8.71
 6,555,600 8.33 8.80 8.08 136,700 565,600 -6.9
25/02/2021
8.33
 4,260,700 8.38 8.55 8.27 80,200 21,000 0.9
24/02/2021
8.38
 5,521,600 8.66 8.80 8.27 10,700 172,500 -2.5
23/02/2021
8.66
 3,627,800 8.71 8.80 8.55 35,300 870,000 -13.1
22/02/2021
8.71
 7,573,700 8.52 9.02 8.49 5,700 152,200 -2.3
19/02/2021
8.52
 6,061,600 8.30 8.71 8.25 30,600 108,700 -1.2
18/02/2021
8.30
 5,892,000 8.11 8.52 8.11 17,500 105,300 -1.3
17/02/2021
8.11
 3,676,800 7.58 8.11 7.72 201,800 200 2.9
09/02/2021
7.58
 3,332,300 7.45 7.64 7.28 87,800 43,000 0.6
08/02/2021
7.45
 4,324,700 7.75 7.78 7.23 93,300 124,500 -0.4
05/02/2021
7.75
 4,093,400 7.36 7.83 7.31 33,200 117,400 -1.2
04/02/2021
7.36
 4,360,500 7.23 7.45 7.06 12,000 262,400 -3.3
03/02/2021
7.23
 4,293,800 6.76 7.23 6.78 57,200 82,900 -0.3
02/02/2021
6.76
 4,997,800 6.62 6.81 6.29 243,500 39,300 2.4
01/02/2021
6.62
 4,611,800 7.12 7.28 6.62 54,600 77,500 -0.3
29/01/2021
7.12
 4,181,200 7.03 7.31 6.56 313,200 19,100 3.7
28/01/2021
7.03
 4,241,400 7.56 7.56 7.03 128,800 0 1.7
27/01/2021
7.56
 5,061,600 8.00 8.08 7.45 102,900 51,400 0.7
26/01/2021
8.00
 3,685,000 8.38 8.55 7.89 55,600 197,100 -2.1
25/01/2021
8.38
 5,931,500 8.14 8.60 8.05 75,800 169,500 -1.4
22/01/2021
8.14
 4,821,000 7.89 8.44 8.00 2,100 202,300 -3.0
21/01/2021
7.89
 4,173,500 7.61 8.00 7.50 80,800 67,600 0.2
20/01/2021
7.61
 7,454,400 8.00 8.00 7.45 176,300 50,200 1.7
19/01/2021
8.00
 4,527,600 8.58 8.58 8.00 29,800 85,300 -0.8
18/01/2021
8.58
 4,861,500 8.74 8.77 8.49 9,500 129,100 -1.9
15/01/2021
8.74
 5,232,500 8.69 8.88 8.66 70,200 236,100 -2.6
14/01/2021
8.69
 3,882,700 8.69 8.74 8.55 13,200 84,900 -1.1
13/01/2021
8.69
 5,574,800 8.88 8.99 8.60 54,800 980,100 -14.8
12/01/2021
8.88
 6,293,400 8.69 8.99 8.60 77,100 1,147,732 -15.8
11/01/2021
8.69
 6,031,800 8.49 8.83 8.41 7,300 741,100 -11.6
08/01/2021
8.49
 5,720,200 8.71 8.91 8.44 43,600 358,000 -4.9
07/01/2021
8.71
 7,994,200 8.33 8.88 8.30 265,700 878,900 -9.7
06/01/2021
8.33
 5,552,300 8.38 8.52 8.22 7,600 29,600 -0.3
05/01/2021
8.38
 5,811,600 8.16 8.55 8.11 112,900 14,700 1.5
04/01/2021
8.16
 5,236,900 8.25 8.49 8.16 48,100 51,100 0.0
31/12/2020
8.25
 4,940,270 8.11 8.49 7.94 163,150 6,070 2.3
30/12/2020
8.11
 5,281,550 8.47 8.47 8.00 2,010 397,570 -5.9
29/12/2020
8.47
 5,058,840 8.36 8.83 8.36 15,220 516,290 -7.7
28/12/2020
8.36
 11,680,960 7.83 8.36 8.19 78,010 3,002,040 -44.3
25/12/2020
7.83
 6,022,500 7.83 8.03 7.58 72,000 96,020 -0.3
24/12/2020
7.83
 4,896,370 8.00 8.00 7.45 10,410 87,950 -1.1
23/12/2020
8.00
 5,621,890 7.75 8.27 7.75 13,520 493,120 -7.1
22/12/2020
7.75
 12,856,570 7.25 7.75 7.23 128,190 7,821,340 -106.8
21/12/2020
7.25
 8,445,220 7.12 7.42 7.06 181,620 4,000,000 -50.0
18/12/2020
7.12
 4,420,210 7.09 7.17 6.98 24,380 1,177,820 -14.8
17/12/2020
7.09
 4,243,730 7.03 7.28 6.98 80,170 1,092,500 -13.1
16/12/2020
7.03
 4,776,990 6.87 7.28 6.87 1,610 1,667,340 -21.5
15/12/2020
6.87
 3,269,630 7.06 7.06 6.87 61,890 276,010 -2.7
14/12/2020
7.06
 5,098,590 6.67 7.06 6.76 177,210 1,048,640 -11.1
11/12/2020
6.67
 2,639,360 6.62 6.73 6.56 3,030 49,280 -0.6
10/12/2020
6.62
 4,662,750 6.87 6.87 6.54 75,540 17,030 0.7
09/12/2020
6.87
 3,072,670 6.95 7.00 6.84 72,110 600 0.9
08/12/2020
6.95
 2,505,510 6.95 7.03 6.87 73,050 47,100 0.3
07/12/2020
6.95
 6,676,690 6.59 7.03 6.62 764,420 2,105,070 -16.6
04/12/2020
6.59
 6,723,130 6.37 6.73 6.48 71,250 2,923,276 -34.2
03/12/2020
6.37
 2,712,270 6.37 6.51 6.37 252,910 1,224,760 -11.3
02/12/2020
6.37
 3,271,900 6.34 6.56 6.34 299,480 572,680 -3.2
01/12/2020
6.34
 1,928,430 6.43 6.43 6.26 84,500 274,650 -2.2
30/11/2020
6.43
 1,456,200 6.34 6.54 6.34 22,310 105,910 -1.0
27/11/2020
6.34
 1,838,450 6.34 6.51 6.18 68,200 2,450 0.8
26/11/2020
6.34
 2,061,470 6.40 6.45 6.21 23,210 16,440 0.1
25/11/2020
6.40
 2,052,750 6.62 6.70 6.40 1,450 222,360 -2.6
24/11/2020
6.62
 3,857,650 6.54 6.67 6.34 14,290 147,390 -1.6
23/11/2020
6.54
 2,778,960 6.48 6.65 6.40 66,280 130,000 -0.8
20/11/2020
6.48
 2,727,400 6.54 6.65 6.37 66,670 200 0.8
19/11/2020
6.54
 3,312,250 6.54 6.78 6.43 79,490 171,550 -1.1
18/11/2020
6.54
 3,249,900 6.54 6.59 6.34 26,250 51,100 -0.3

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