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)
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 3.74 3.77 3.55 1,270 12,670 -0.1
25/06/2020
3.74
 419,050 3.71 3.77 3.64 12,190 6,530 0.0
24/06/2020
3.71
 521,960 3.84 3.86 3.71 9,430 12,360 0.0
23/06/2020
3.84
 625,330 3.84 3.87 3.69 6,070 7,160 0.0
22/06/2020
3.84
 826,160 3.79 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 3.60 3.61 3.55 14,390 910 0.1
17/06/2020
3.60
 458,960 3.64 3.69 3.60 13,300 11,850 0.0
16/06/2020
3.64
 654,160 3.60 3.71 3.60 1,000 3,930 0.0
15/06/2020
3.60
 799,280 3.73 3.94 3.55 0 10,690 -0.1
12/06/2020
3.73
 856,410 3.60 3.74 3.46 28,630 1,260 0.2
11/06/2020
3.60
 1,869,290 3.85 4.09 3.60 9,920 800 0.1
10/06/2020
3.85
 1,001,910 3.91 3.94 3.80 8,320 2,600 0.0
09/06/2020
3.91
 791,790 3.98 3.99 3.89 3,830 0 0.0
08/06/2020
3.98
 807,000 3.90 4.03 3.93 10 3,610 0.0
05/06/2020
3.90
 833,360 3.94 3.99 3.84 3,290 2,320 0.0
04/06/2020
3.94
 947,000 3.80 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 3.67 3.89 3.69 0 121,390 -0.9
01/06/2020
3.67
 1,061,090 3.43 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 3.41 3.52 3.35 0 0 0
26/05/2020
3.41
 736,230 3.25 3.42 3.22 0 0 0
25/05/2020
3.25
 570,090 3.10 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 3.04 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 2.86 3.06 2.81 0 0 0
13/05/2020
2.86
 701,040 2.81 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 2.73 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 2.60 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 2.66 2.66 2.51 0 0 0
04/05/2020
2.66
 799,730 2.86 2.86 2.66 780 141,450 -0.8
29/04/2020
2.86
 520,060 2.78 2.92 2.76 1,000 43,820 -0.2
28/04/2020
2.78
 318,870 2.78 2.80 2.71 5,000 0 0.0
27/04/2020
2.78
 289,990 2.80 2.83 2.76 5,000 0 0.0
24/04/2020
2.80
 266,120 2.80 2.83 2.71 5,000 0 0.0
23/04/2020
2.80
 622,120 2.74 2.90 2.76 0 0 0
22/04/2020
2.74
 590,470 2.56 2.74 2.51 0 0 0
21/04/2020
2.56
 733,120 2.68 2.81 2.51 5,000 0 0.0
20/04/2020
2.68
 1,013,370 2.68 2.85 2.68 0 0 0
17/04/2020
2.68
 497,010 2.51 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 2.31 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 2.25 2.39 2.22 0 0 0
08/04/2020
2.25
 338,340 2.25 2.27 2.17 0 0 0
07/04/2020
2.25
 517,520 2.22 2.37 2.21 0 0 0
06/04/2020
2.22
 821,150 2.08 2.22 2.16 0 0 0
03/04/2020
2.08
 429,810 1.95 2.08 2.05 0 0 0
01/04/2020
1.95
 273,010 1.82 1.95 1.78 0 0 0
31/03/2020
1.82
 447,920 1.95 1.97 1.82 0 0 0
30/03/2020
1.95
 599,440 2.09 2.09 1.95 0 0 0
27/03/2020
2.09
 287,240 2.13 2.14 2.08 0 0 0
26/03/2020
2.13
 229,160 2.13 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 2.23 2.23 2.07 5,000 0 0.0
23/03/2020
2.23
 236,420 2.39 2.39 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 2.56 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 2.80 2.80 2.61 5,000 200 0.0
12/03/2020
2.80
 280,350 3.00 3.00 2.80 10,000 250 0.1
11/03/2020
3.00
 240,160 3.09 3.20 2.94 5,000 0 0.0
10/03/2020
3.09
 121,740 3.09 3.10 3.00 100 100 0
09/03/2020
3.09
 263,120 3.32 3.32 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 3.15 3.20 3.13 0 0 0
04/03/2020
3.15
 77,740 3.15 3.18 3.08 0 0 0
03/03/2020
3.15
 160,080 3.07 3.15 3.07 38,000 0 0.2
02/03/2020
3.07
 121,260 3.06 3.10 3.06 1,020 0 0.0
28/02/2020
3.06
 188,890 3.14 3.14 3.06 5,000 1,960 0.0
27/02/2020
3.14
 101,310 3.10 3.16 3.09 50 7,140 0.0
26/02/2020
3.10
 262,700 3.18 3.18 3.10 0 7,240 0.0
25/02/2020
3.18
 184,250 3.16 3.20 3.15 5,000 5,930 0.0
24/02/2020
3.16
 362,710 3.35 3.35 3.15 0 5,600 0.0
21/02/2020
3.35
 215,870 3.48 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 3.51 3.57 3.47 30 3,240 0.0
18/02/2020
3.51
 281,530 3.37 3.54 3.35 0 0 0
17/02/2020
3.37
 124,700 3.32 3.40 3.35 5,780 0 0.0
14/02/2020
3.32
 228,250 3.29 3.40 3.28 12,220 0 0.1
13/02/2020
3.29
 119,150 3.29 3.31 3.26 1,030 0 0.0
12/02/2020
3.29
 233,560 3.25 3.32 3.25 1,770 4,480 0.0
11/02/2020
3.25
 125,050 3.30 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 3.21 3.42 3.21 14,530 0 0.1

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