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)
10/09/2019
4.19
 525,460 4.25 4.30 4.19 0 0 0
09/09/2019
4.25
 223,630 4.30 4.35 4.25 0 0 0
06/09/2019
4.30
 170,090 4.33 4.38 4.28 0 0 0
05/09/2019
4.33
 337,410 4.39 4.48 4.32 0 0 0
04/09/2019
4.39
 425,090 4.25 4.39 4.21 147,950 0 1.4
03/09/2019
4.25
 426,600 4.36 4.36 4.25 0 0 0
30/08/2019
4.36
 484,060 4.31 4.36 4.27 54,550 0 0.5
29/08/2019
4.31
 776,570 4.14 4.32 4.14 0 78,640 -0.7
28/08/2019
4.14
 261,750 4.15 4.18 4.14 0 0 0
27/08/2019
4.15
 543,570 4.14 4.20 4.12 5,000 0 0.0
26/08/2019
4.14
 583,650 4.22 4.22 4.12 0 0 0
23/08/2019
4.22
 561,830 4.26 4.30 4.21 500 0 0.0
22/08/2019
4.26
 500,140 4.29 4.33 4.26 0 0 0
21/08/2019
4.29
 329,250 4.30 4.36 4.29 0 0 0
20/08/2019
4.30
 418,920 4.25 4.35 4.26 0 0 0
19/08/2019
4.25
 333,500 4.25 4.30 4.21 0 0 0
16/08/2019
4.25
 509,220 4.30 4.34 4.22 0 0 0
15/08/2019
4.30
 1,400,640 4.42 4.42 4.21 0 0 0
14/08/2019
4.42
 367,330 4.41 4.48 4.41 0 0 0
13/08/2019
4.41
 691,010 4.39 4.47 4.39 0 0 0
12/08/2019
4.39
 963,820 4.48 4.53 4.30 0 0 0
09/08/2019
4.48
 964,360 4.47 4.64 4.44 0 6,830 -0.1
08/08/2019
4.47
 619,280 4.47 4.50 4.41 0 0 0
07/08/2019
4.47
 363,740 4.46 4.53 4.46 300 23,170 -0.2
06/08/2019
4.46
 902,520 4.53 4.53 4.46 0 200 0.0
05/08/2019
4.53
 1,021,310 4.55 4.60 4.51 12,740 0 0.1
02/08/2019
4.55
 542,700 4.55 4.64 4.50 0 0 0
01/08/2019
4.55
 919,520 4.48 4.60 4.48 15,980 10,350 0.1
31/07/2019
4.48
 1,060,260 4.44 4.52 4.44 11,000 5,900 0.1
30/07/2019
4.44
 1,827,550 4.67 4.69 4.35 0 0 0
29/07/2019
4.67
 623,650 4.76 4.80 4.64 0 0 0
26/07/2019
4.76
 933,610 4.76 4.85 4.76 0 3,800 0.0
25/07/2019
4.76
 1,046,200 4.73 4.83 4.71 0 0 0
24/07/2019
4.73
 767,050 4.78 4.85 4.73 1,000 0 0.0
23/07/2019
4.78
 547,190 4.76 4.85 4.71 0 0 0
22/07/2019
4.76
 691,000 4.85 4.89 4.76 0 0 0
19/07/2019
4.85
 1,146,610 4.85 4.94 4.80 0 0 0
18/07/2019
4.85
 497,610 4.85 4.85 4.78 0 0 0
17/07/2019
4.85
 621,930 4.92 4.94 4.85 0 0 0
16/07/2019
4.92
 793,100 4.92 4.99 4.87 0 0 0
15/07/2019
4.92
 2,067,630 4.76 4.99 4.76 0 0 0
12/07/2019
4.76
 623,400 4.83 4.87 4.73 0 0 0
11/07/2019
4.83
 1,499,200 4.78 4.94 4.78 0 0 0
10/07/2019
4.78
 2,185,500 4.64 4.83 4.71 0 0 0
09/07/2019
4.64
 474,780 4.57 4.64 4.56 0 0 0
08/07/2019
4.57
 555,110 4.62 4.64 4.57 0 0 0
05/07/2019
4.62
 403,500 4.67 4.69 4.62 0 0 0
04/07/2019
4.67
 1,373,550 4.56 4.73 4.56 50 7,000 -0.1
03/07/2019
4.56
 211,320 4.52 4.57 4.53 0 8,000 -0.1
02/07/2019
4.52
 391,770 4.51 4.57 4.52 0 0 0
01/07/2019
4.51
 324,990 4.51 4.57 4.51 10,000 19,330 -0.1
28/06/2019
4.51
 306,670 4.53 4.57 4.51 0 0 0
27/06/2019
4.53
 585,100 4.55 4.62 4.51 0 5,000 0.0
26/06/2019
4.55
 582,080 4.67 4.67 4.55 0 0 0
25/06/2019
4.67
 294,990 4.64 4.69 4.62 0 0 0
24/06/2019
4.64
 656,870 4.62 4.76 4.64 10,000 1,500 0.1
21/06/2019
4.62
 811,360 4.55 4.67 4.55 500 0 0.0
20/06/2019
4.55
 431,570 4.53 4.64 4.53 0 30,000 -0.3
19/06/2019
4.53
 367,330 4.57 4.57 4.49 0 0 0
18/06/2019
4.57
 236,240 4.49 4.57 4.50 1,500 0 0.0
17/06/2019
4.49
 389,710 4.62 4.64 4.49 500 0 0.0
14/06/2019
4.62
 490,520 4.60 4.71 4.60 0 0 0
13/06/2019
4.60
 684,140 4.56 4.67 4.53 0 0 0
12/06/2019
4.56
 1,041,040 4.44 4.60 4.46 30,000 0 0.3
11/06/2019
4.44
 720,000 4.45 4.52 4.44 0 0 0
10/06/2019
4.45
 406,180 4.45 4.51 4.42 0 0 0
07/06/2019
4.45
 259,850 4.40 4.48 4.40 0 0 0
06/06/2019
4.40
 464,040 4.44 4.48 4.35 0 0 0
05/06/2019
4.44
 431,320 4.46 4.53 4.41 0 0 0
04/06/2019
4.46
 633,810 4.40 4.51 4.39 27,020 0 0.3
03/06/2019
4.40
 1,368,310 4.69 4.69 4.40 2,000 38,700 -0.4
31/05/2019
4.69
 856,340 4.73 4.78 4.69 0 0 0
30/05/2019
4.73
 507,620 4.85 4.85 4.73 0 0 0
29/05/2019
4.85
 1,856,490 4.57 4.87 4.54 0 5,600 -0.1
28/05/2019
4.57
 540,680 4.57 4.62 4.54 0 0 0
27/05/2019
4.57
 502,020 4.62 4.67 4.57 0 0 0
24/05/2019
4.62
 695,700 4.67 4.71 4.60 0 0 0
23/05/2019
4.67
 551,950 4.67 4.71 4.64 0 0 0
22/05/2019
4.67
 577,880 4.76 4.80 4.67 0 0 0
21/05/2019
4.76
 755,500 4.85 4.89 4.76 0 0 0
20/05/2019
4.85
 1,398,880 4.67 4.89 4.69 0 0 0
17/05/2019
4.67
 619,510 4.62 4.69 4.60 0 0 0
16/05/2019
4.62
 858,790 4.67 4.73 4.62 0 0 0
15/05/2019
4.67
 709,690 4.69 4.76 4.67 0 0 0
14/05/2019
4.69
 592,750 4.67 4.69 4.57 0 0 0
13/05/2019
4.67
 649,530 4.55 4.73 4.55 6,000 0 0.1
10/05/2019
4.55
 589,750 4.51 4.55 4.49 0 0 0
09/05/2019
4.51
 841,520 4.54 4.57 4.51 99,680 0 1.0
08/05/2019
4.54
 641,150 4.53 4.57 4.47 0 0 0
07/05/2019
4.53
 1,760,010 4.55 4.67 4.51 0 0 0
06/05/2019
4.55
 3,093,420 4.83 4.83 4.55 0 0 0
03/05/2019
4.83
 696,440 4.92 4.92 4.83 0 0 0
02/05/2019
4.92
 804,030 4.76 4.99 4.85 70,110 0 0.8
26/04/2019
4.76
 630,920 4.76 4.87 4.73 0 0 0
25/04/2019
4.76
 848,250 4.94 4.94 4.76 3,600 87,000 -0.9
24/04/2019
4.94
 667,390 4.83 4.96 4.87 56,590 0 0.6
23/04/2019
4.83
 735,630 4.80 4.89 4.78 3,000 0 0.0
22/04/2019
4.80
 1,454,830 4.83 4.85 4.67 78,640 0 0.8
19/04/2019
4.83
 805,820 5.03 5.06 4.83 0 4,000 0.0
18/04/2019
5.03
 2,688,820 5.15 5.15 4.80 0 5,000 -0.1

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