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)
17/11/2020
6.54
 4,098,250 6.18 6.59 6.21 210,270 324,000 -1.3
16/11/2020
6.18
 2,796,560 6.18 6.40 6.12 18,100 242,510 -2.6
13/11/2020
6.18
 6,181,270 5.79 6.18 5.79 72,870 235,900 -1.7
12/11/2020
5.79
 988,300 5.85 5.93 5.76 14,460 91,450 -0.8
11/11/2020
5.85
 2,185,070 5.68 5.87 5.68 72,230 0 0.8
10/11/2020
5.68
 3,246,980 5.93 6.07 5.63 27,670 77,300 -0.5
09/11/2020
5.93
 1,789,190 5.82 5.96 5.82 56,390 0 0.6
06/11/2020
5.82
 1,159,070 5.79 5.96 5.79 12,570 3,050 0.1
05/11/2020
5.79
 4,406,110 5.68 6.07 5.65 44,100 8,330 0.4
04/11/2020
5.68
 2,312,910 5.54 5.71 5.49 20,860 0 0.2
03/11/2020
5.54
 791,890 5.54 5.68 5.46 1,000 23,090 -0.2
02/11/2020
5.54
 673,420 5.34 5.65 5.30 21,080 2,810 0.2
30/10/2020
5.34
 491,510 5.17 5.37 5.17 7,220 30,760 -0.2
29/10/2020
5.17
 1,090,310 5.24 5.28 5.09 30,100 5,010 0.2
28/10/2020
5.24
 811,580 5.57 5.57 5.24 10 56,980 -0.6
27/10/2020
5.57
 795,730 5.57 5.65 5.49 8,330 31,820 -0.2
26/10/2020
5.57
 2,208,850 5.57 5.79 5.57 33,650 260 0.3
23/10/2020
5.57
 1,651,290 5.49 5.74 5.52 8,640 15,770 -0.1
22/10/2020
5.49
 484,860 5.52 5.52 5.41 0 13,680 -0.1
21/10/2020
5.52
 1,030,080 5.35 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 5.27 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 5.54 5.57 5.41 1,220 8,560 -0.1
13/10/2020
5.54
 757,900 5.40 5.54 5.31 19,920 9,610 0.1
12/10/2020
5.40
 794,850 5.54 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 5.63 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 5.15 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 4.95 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 4.79 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 4.85 4.85 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 4.90 4.90 4.80 6,900 4,830 0.0
21/09/2020
4.90
 1,201,360 4.83 4.94 4.74 17,720 1,000 0.1
18/09/2020
4.83
 821,460 4.85 4.93 4.83 8,170 0 0.1
17/09/2020
4.85
 1,872,310 4.73 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 4.69 4.80 4.69 74,310 0 0.6
14/09/2020
4.69
 1,732,540 4.47 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 4.44 4.56 4.47 49,150 0 0.4
08/09/2020
4.44
 1,781,480 4.50 4.53 4.41 1,030 21,120 -0.2
07/09/2020
4.50
 918,150 4.53 4.60 4.50 7,050 2,720 0.0
04/09/2020
4.53
 1,013,050 4.49 4.54 4.39 4,380 2,300 0.0
03/09/2020
4.49
 727,630 4.50 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 4.66 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 4.48 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 4.37 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 4.09 4.13 3.92 1,000 23,190 -0.2
14/08/2020
4.09
 758,470 4.20 4.25 4.06 760 26,650 -0.2
13/08/2020
4.20
 742,190 4.07 4.20 4.09 55,710 1,450 0.5
12/08/2020
4.07
 814,410 4.17 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 4.18 4.33 4.19 4,870 16,270 -0.1
07/08/2020
4.18
 1,440,730 4.08 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 3.82 3.99 3.80 22,580 10 0.2
04/08/2020
3.82
 682,960 3.80 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 3.73 3.90 3.60 2,930 16,330 -0.1
30/07/2020
3.73
 745,330 3.61 3.81 3.55 48,480 6,100 0.3
29/07/2020
3.61
 1,992,750 3.72 3.72 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 3.89 3.89 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 4.21 4.37 4.16 0 26,620 -0.2
22/07/2020
4.21
 1,933,270 3.96 4.24 3.98 2,630 1,870 0.0
21/07/2020
3.96
 541,700 4.04 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 4.08 4.11 4.02 0 6,230 -0.1
16/07/2020
4.08
 556,480 4.02 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 3.89 4.13 3.90 16,400 15,130 0.0
13/07/2020
3.89
 1,130,990 3.69 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 3.56 3.75 3.56 1,960 0 0.0
08/07/2020
3.56
 154,240 3.57 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 3.55 3.60 3.53 7,560 0 0.1
03/07/2020
3.55
 194,870 3.52 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 3.40 3.57 3.38 26,190 0 0.2
30/06/2020
3.40
 422,060 3.45 3.54 3.35 1,270 12,670 -0.1

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