CTCP Licogi 16 (lcg)

6.45
0.09
(1.42%)
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)
04/06/2020
3.94
 947,000 3.89 4.03 3.84 110 31,500 -0.2
03/06/2020
3.80
 493,480 3.74 3.82 3.71 3,610 46,900 -0.3
02/06/2020
3.74
 1,505,600 3.79 3.89 3.69 0 121,390 -0.9
01/06/2020
3.67
 1,061,090 3.45 3.67 3.45 1,380 0 0.0
29/05/2020
3.43
 476,230 3.45 3.47 3.37 1,900 0 0.0
28/05/2020
3.45
 639,230 3.36 3.47 3.34 8,260 9,630 0.0
27/05/2020
3.36
 976,790 3.42 3.52 3.35 0 0 0
26/05/2020
3.41
 736,230 3.22 3.42 3.22 0 0 0
25/05/2020
3.25
 570,090 3.15 3.30 3.10 12,760 0 0.1
22/05/2020
3.10
 573,300 3.18 3.20 3.10 0 0 0
21/05/2020
3.18
 1,361,830 3.08 3.23 3.08 0 0 0
20/05/2020
3.04
 374,820 3.03 3.08 3.00 110 0 0.0
19/05/2020
3.03
 663,500 3.04 3.13 2.95 0 900 0.0
18/05/2020
3.04
 447,930 3.08 3.09 3.01 15,000 0 0.1
15/05/2020
3.08
 646,220 3.04 3.15 3.03 0 0 0
14/05/2020
3.04
 1,131,240 2.81 3.06 2.81 0 0 0
13/05/2020
2.86
 701,040 2.73 2.88 2.73 0 0 0
12/05/2020
2.81
 406,930 2.83 2.84 2.71 0 0 0
11/05/2020
2.83
 507,880 2.83 2.86 2.73 0 0 0
08/05/2020
2.73
 556,060 2.76 2.85 2.71 38,260 0 0.2
07/05/2020
2.76
 513,020 2.59 2.76 2.54 0 0 0
06/05/2020
2.60
 625,240 2.62 2.65 2.46 0 160,590 -0.8
05/05/2020
2.62
 290,200 2.56 2.64 2.51 0 0 0
04/05/2020
2.66
 799,730 2.68 2.75 2.66 780 141,450 -0.8
29/04/2020
2.86
 520,060 2.86 2.92 2.76 1,000 43,820 -0.2
28/04/2020
2.78
 318,870 2.80 2.80 2.71 5,000 0 0.0
27/04/2020
2.78
 289,990 2.83 2.83 2.76 5,000 0 0.0
24/04/2020
2.80
 266,120 2.81 2.83 2.71 5,000 0 0.0
23/04/2020
2.80
 622,120 2.82 2.90 2.76 0 0 0
22/04/2020
2.74
 590,470 2.51 2.74 2.51 0 0 0
21/04/2020
2.56
 733,120 2.56 2.81 2.51 5,000 0 0.0
20/04/2020
2.68
 1,013,370 2.85 2.85 2.68 0 0 0
17/04/2020
2.68
 497,010 2.54 2.68 2.54 0 0 0
16/04/2020
2.51
 405,020 2.47 2.63 2.47 0 19,730 -0.1
15/04/2020
2.47
 543,360 2.31 2.47 2.31 1,830 0 0.0
14/04/2020
2.31
 211,030 2.30 2.32 2.28 11,200 0 0.1
13/04/2020
2.31
 365,370 2.27 2.31 2.27 19,730 0 0.1
10/04/2020
2.27
 336,920 2.32 2.33 2.26 0 0 0
09/04/2020
2.32
 548,710 2.27 2.39 2.22 0 0 0
08/04/2020
2.25
 338,340 2.24 2.27 2.17 0 0 0
07/04/2020
2.25
 517,520 2.26 2.37 2.21 0 0 0
06/04/2020
2.22
 821,150 2.16 2.22 2.16 0 0 0
03/04/2020
2.08
 429,810 2.05 2.08 2.05 0 0 0
01/04/2020
1.95
 273,010 1.78 1.95 1.78 0 0 0
31/03/2020
1.82
 447,920 1.92 1.97 1.82 0 0 0
30/03/2020
1.95
 599,440 1.97 1.99 1.95 0 0 0
27/03/2020
2.09
 287,240 2.09 2.14 2.08 0 0 0
26/03/2020
2.13
 229,160 2.17 2.17 2.11 0 0 0
25/03/2020
2.13
 355,180 2.09 2.18 2.09 5,000 0 0.0
24/03/2020
2.09
 596,430 2.10 2.15 2.07 5,000 0 0.0
23/03/2020
2.23
 236,420 2.34 2.34 2.23 5,000 0 0.0
20/03/2020
2.39
 288,290 2.49 2.51 2.39 0 0 0
19/03/2020
2.49
 276,040 2.54 2.56 2.46 0 130 0.0
18/03/2020
2.56
 170,410 2.56 2.63 2.54 0 0 0
17/03/2020
2.56
 264,180 2.56 2.57 2.42 0 0 0
16/03/2020
2.56
 418,510 2.61 2.68 2.56 20,000 0 0.1
13/03/2020
2.61
 563,980 2.61 2.76 2.61 5,000 200 0.0
12/03/2020
2.80
 280,350 2.91 2.91 2.80 10,000 250 0.1
11/03/2020
3.00
 240,160 3.14 3.20 2.94 5,000 0 0.0
10/03/2020
3.09
 121,740 3.00 3.10 3.00 100 100 0
09/03/2020
3.09
 263,120 3.11 3.18 3.09 5,000 0 0.0
06/03/2020
3.32
 409,800 3.15 3.36 3.15 106,890 0 0.7
05/03/2020
3.15
 187,400 3.20 3.20 3.13 0 0 0
04/03/2020
3.15
 77,740 3.11 3.18 3.08 0 0 0
03/03/2020
3.15
 160,080 3.10 3.15 3.07 38,000 0 0.2
02/03/2020
3.07
 121,260 3.07 3.10 3.06 1,020 0 0.0
28/02/2020
3.06
 188,890 3.13 3.13 3.06 5,000 1,960 0.0
27/02/2020
3.14
 101,310 3.11 3.16 3.09 50 7,140 0.0
26/02/2020
3.10
 262,700 3.16 3.16 3.10 0 7,240 0.0
25/02/2020
3.18
 184,250 3.15 3.20 3.15 5,000 5,930 0.0
24/02/2020
3.16
 362,710 3.30 3.30 3.15 0 5,600 0.0
21/02/2020
3.35
 215,870 3.47 3.48 3.32 5,360 10 0.0
20/02/2020
3.48
 138,630 3.47 3.52 3.47 0 7,600 -0.1
19/02/2020
3.47
 96,910 3.57 3.57 3.47 30 3,240 0.0
18/02/2020
3.51
 281,530 3.38 3.54 3.35 0 0 0
17/02/2020
3.37
 124,700 3.37 3.40 3.35 5,780 0 0.0
14/02/2020
3.32
 228,250 3.30 3.40 3.28 12,220 0 0.1
13/02/2020
3.29
 119,150 3.27 3.31 3.26 1,030 0 0.0
12/02/2020
3.29
 233,560 3.29 3.32 3.25 1,770 4,480 0.0
11/02/2020
3.25
 125,050 3.34 3.34 3.25 0 4,200 0.0
10/02/2020
3.30
 153,500 3.35 3.35 3.20 0 2,620 0.0
07/02/2020
3.35
 123,250 3.37 3.42 3.35 3,050 2,880 0.0
06/02/2020
3.37
 168,890 3.22 3.42 3.21 14,530 0 0.1
05/02/2020
3.21
 134,820 3.19 3.25 3.17 5,340 0 0.0
04/02/2020
3.17
 251,200 3.00 3.22 3.00 3,470 0 0.0
03/02/2020
3.13
 675,170 3.13 3.32 3.10 10,390 0 0.1
31/01/2020
3.33
 348,480 3.55 3.59 3.33 1,500 270 0.0
30/01/2020
3.56
 150,050 3.64 3.68 3.55 1,000 5,350 0.0
22/01/2020
3.70
 110,550 3.73 3.73 3.64 0 0 0
21/01/2020
3.70
 137,080 3.69 3.73 3.65 200 10 0.0
20/01/2020
3.65
 159,510 3.60 3.69 3.60 5,340 530 0.0
17/01/2020
3.59
 220,340 3.62 3.69 3.54 0 230 0.0
16/01/2020
3.59
 71,750 3.53 3.59 3.53 5,010 1,500 0.0
15/01/2020
3.55
 339,870 3.58 3.58 3.45 1,300 0 0.0
14/01/2020
3.58
 151,240 3.68 3.68 3.56 3,230 0 0.0
13/01/2020
3.65
 171,320 3.74 3.75 3.62 0 890 0.0
10/01/2020
3.70
 169,870 3.76 3.76 3.69 0 0 0
09/01/2020
3.76
 143,520 3.70 3.83 3.70 8,000 0 0.1
08/01/2020
3.70
 335,020 3.85 3.86 3.67 1,890 0 0.0
07/01/2020
3.85
 294,740 3.92 3.92 3.84 0 81,300 -0.6

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