CTCP Licogi 16 (lcg)

6.43
0.07
(1.10%)
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)
23/10/2020
5.57
 1,651,290 5.63 5.74 5.52 8,640 15,770 -0.1
22/10/2020
5.49
 484,860 5.46 5.51 5.41 0 13,680 -0.1
21/10/2020
5.52
 1,030,080 5.38 5.54 5.36 11,710 2,480 0.1
20/10/2020
5.35
 537,080 5.27 5.42 5.27 16,290 420 0.2
19/10/2020
5.27
 476,850 5.28 5.35 5.19 6,350 3,540 0.0
16/10/2020
5.27
 1,061,300 5.41 5.41 5.24 1,000 13,190 -0.1
15/10/2020
5.41
 828,110 5.41 5.46 5.30 1,990 40,640 -0.4
14/10/2020
5.41
 425,370 5.57 5.57 5.41 1,220 8,560 -0.1
13/10/2020
5.54
 757,900 5.38 5.54 5.31 19,920 9,610 0.1
12/10/2020
5.40
 794,850 5.60 5.60 5.38 0 50,810 -0.5
09/10/2020
5.54
 889,660 5.68 5.68 5.50 0 38,230 -0.4
08/10/2020
5.68
 1,649,100 5.47 5.68 5.44 1,000 67,050 -0.7
07/10/2020
5.47
 1,257,840 5.47 5.76 5.47 1,000 13,200 -0.1
06/10/2020
5.63
 1,666,620 5.37 5.63 5.28 16,840 2,000 0.1
05/10/2020
5.37
 1,840,240 5.16 5.37 5.14 35,930 0 0.3
02/10/2020
5.15
 1,087,470 5.18 5.20 4.96 2,000 28,840 -0.2
01/10/2020
5.18
 1,643,830 4.96 5.24 4.96 52,760 8,420 0.4
30/09/2020
4.95
 1,145,110 4.74 4.96 4.64 9,370 2,930 0.1
29/09/2020
4.74
 650,960 4.80 4.85 4.74 8,760 8,560 0.0
28/09/2020
4.79
 548,270 4.75 4.79 4.74 6,520 0 0.1
25/09/2020
4.75
 527,640 4.77 4.80 4.74 0 17,440 -0.2
24/09/2020
4.77
 569,780 4.80 4.84 4.70 0 22,610 -0.2
23/09/2020
4.85
 449,300 4.90 4.91 4.83 0 26,840 -0.2
22/09/2020
4.90
 636,010 4.82 4.90 4.80 6,900 4,830 0.0
21/09/2020
4.90
 1,201,360 4.74 4.94 4.74 17,720 1,000 0.1
18/09/2020
4.83
 821,460 4.93 4.93 4.83 8,170 0 0.1
17/09/2020
4.85
 1,872,310 4.70 4.88 4.70 18,590 12,390 0.1
16/09/2020
4.73
 718,020 4.74 4.75 4.70 17,360 0 0.1
15/09/2020
4.74
 883,630 4.70 4.80 4.69 74,310 0 0.6
14/09/2020
4.69
 1,732,540 4.52 4.71 4.46 23,260 16,120 0.1
11/09/2020
4.47
 572,290 4.56 4.56 4.47 0 34,220 -0.3
10/09/2020
4.56
 514,800 4.56 4.57 4.51 0 12,140 -0.1
09/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/09/2020
4.56
 952,310 4.52 4.56 4.47 49,150 0 0.4
08/09/2020
4.44
 1,781,480 4.53 4.53 4.41 1,030 21,120 -0.2
07/09/2020
4.50
 918,150 4.56 4.60 4.50 7,050 2,720 0.0
04/09/2020
4.53
 1,013,050 4.40 4.54 4.39 4,380 2,300 0.0
03/09/2020
4.49
 727,630 4.51 4.58 4.43 2,220 14,340 -0.1
01/09/2020
4.50
 503,120 4.49 4.54 4.48 19,880 9,930 0.1
31/08/2020
4.49
 1,124,810 4.63 4.63 4.48 1,670 47,480 -0.4
28/08/2020
4.63
 766,050 4.72 4.72 4.57 0 29,800 -0.3
27/08/2020
4.66
 896,450 4.57 4.66 4.55 64,850 0 0.6
26/08/2020
4.57
 908,950 4.62 4.64 4.54 5,500 700 0.0
25/08/2020
4.62
 1,160,250 4.45 4.65 4.45 39,200 8,830 0.3
24/08/2020
4.45
 1,219,210 4.53 4.53 4.43 20,790 0 0.2
21/08/2020
4.48
 762,570 4.42 4.48 4.38 2,860 4,480 0.0
20/08/2020
4.42
 1,008,390 4.58 4.58 4.37 2,000 64,490 -0.6
19/08/2020
4.37
 1,981,640 4.09 4.37 4.09 31,390 3,510 0.2
18/08/2020
4.09
 697,140 4.02 4.10 3.96 46,720 0 0.4
17/08/2020
4.02
 720,190 4.02 4.13 3.92 1,000 23,190 -0.2
14/08/2020
4.09
 758,470 4.21 4.25 4.06 760 26,650 -0.2
13/08/2020
4.20
 742,190 4.09 4.20 4.09 55,710 1,450 0.5
12/08/2020
4.07
 814,410 4.15 4.19 4.07 1,000 45,750 -0.4
11/08/2020
4.17
 1,045,700 4.19 4.27 4.15 3,610 46,570 -0.4
10/08/2020
4.19
 1,558,240 4.19 4.33 4.19 4,870 16,270 -0.1
07/08/2020
4.18
 1,440,730 4.16 4.21 4.13 24,500 5,950 0.2
06/08/2020
4.08
 987,810 3.98 4.19 3.94 15,000 1,750 0.1
05/08/2020
3.98
 618,370 3.83 3.99 3.80 22,580 10 0.2
04/08/2020
3.82
 682,960 3.89 3.89 3.80 11,200 17,020 0.0
03/08/2020
3.80
 553,520 3.78 3.89 3.72 20,350 0 0.2
31/07/2020
3.78
 803,290 3.60 3.90 3.60 2,930 16,330 -0.1
30/07/2020
3.73
 745,330 3.55 3.81 3.55 48,480 6,100 0.3
29/07/2020
3.61
 1,992,750 3.57 3.64 3.46 48,480 0 0.3
28/07/2020
3.72
 1,545,670 3.62 3.76 3.50 69,290 0 0.5
27/07/2020
3.62
 1,578,410 3.62 3.74 3.62 27,260 580 0.2
24/07/2020
3.89
 1,359,780 4.16 4.22 3.87 1,590 2,350 0.0
23/07/2020
4.16
 786,390 4.19 4.37 4.16 0 26,620 -0.2
22/07/2020
4.21
 1,933,270 3.98 4.24 3.98 2,630 1,870 0.0
21/07/2020
3.96
 541,700 4.05 4.07 3.95 2,350 22,090 -0.2
20/07/2020
4.04
 539,310 4.04 4.08 4.01 600 4,750 0.0
17/07/2020
4.04
 359,220 4.10 4.11 4.02 0 6,230 -0.1
16/07/2020
4.08
 556,480 3.99 4.09 3.95 3,660 0 0.0
15/07/2020
4.02
 661,790 4.06 4.10 3.99 380 25,190 -0.2
14/07/2020
4.06
 1,431,400 3.93 4.13 3.90 16,400 15,130 0.0
13/07/2020
3.89
 1,130,990 3.74 3.94 3.73 850 10,530 -0.1
10/07/2020
3.69
 234,250 3.74 3.74 3.66 1,330 4,410 0.0
09/07/2020
3.74
 577,280 3.59 3.75 3.56 1,960 0 0.0
08/07/2020
3.56
 154,240 3.52 3.60 3.52 3,420 0 0.0
07/07/2020
3.57
 242,540 3.59 3.64 3.57 6,110 5,440 0.0
06/07/2020
3.59
 164,870 3.54 3.60 3.53 7,560 0 0.1
03/07/2020
3.55
 194,870 3.53 3.55 3.50 3,910 0 0.0
02/07/2020
3.52
 222,210 3.57 3.57 3.45 610 4,930 0.0
01/07/2020
3.57
 300,970 3.38 3.57 3.38 26,190 0 0.2
30/06/2020
3.40
 422,060 3.47 3.54 3.35 1,270 12,670 -0.1
29/06/2020
3.45
 810,350 3.62 3.64 3.40 3,650 4,340 0.0
26/06/2020
3.62
 354,390 3.77 3.77 3.55 1,270 12,670 -0.1
25/06/2020
3.74
 419,050 3.67 3.77 3.64 12,190 6,530 0.0
24/06/2020
3.71
 521,960 3.78 3.86 3.71 9,430 12,360 0.0
23/06/2020
3.84
 625,330 3.79 3.87 3.69 6,070 7,160 0.0
22/06/2020
3.84
 826,160 3.89 3.93 3.81 0 34,930 -0.3
19/06/2020
3.79
 754,820 3.55 3.79 3.55 55,460 0 0.4
18/06/2020
3.55
 434,870 3.59 3.61 3.55 14,390 910 0.1
17/06/2020
3.60
 458,960 3.69 3.69 3.60 13,300 11,850 0.0
16/06/2020
3.64
 654,160 3.63 3.71 3.60 1,000 3,930 0.0
15/06/2020
3.60
 799,280 3.94 3.94 3.55 0 10,690 -0.1
12/06/2020
3.73
 856,410 3.50 3.74 3.46 28,630 1,260 0.2
11/06/2020
3.60
 1,869,290 3.96 4.09 3.60 9,920 800 0.1
10/06/2020
3.85
 1,001,910 3.90 3.94 3.80 8,320 2,600 0.0
09/06/2020
3.91
 791,790 3.99 3.99 3.89 3,830 0 0.0
08/06/2020
3.98
 807,000 3.94 4.03 3.93 10 3,610 0.0
05/06/2020
3.90
 833,360 3.84 3.99 3.84 3,290 2,320 0.0

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