CTCP Licogi 16 (lcg)

6.53
0.17
(2.67%)
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)
15/08/2019
4.30
 1,400,640 4.42 4.42 4.21 0 0 0
14/08/2019
4.42
 367,330 4.45 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 4.53 4.53 4.30 0 0 0
09/08/2019
4.48
 964,360 4.50 4.64 4.44 0 6,830 -0.1
08/08/2019
4.47
 619,280 4.50 4.50 4.41 0 0 0
07/08/2019
4.47
 363,740 4.51 4.53 4.46 300 23,170 -0.2
06/08/2019
4.46
 902,520 4.51 4.53 4.46 0 200 0.0
05/08/2019
4.53
 1,021,310 4.53 4.60 4.51 12,740 0 0.1
02/08/2019
4.55
 542,700 4.53 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 4.80 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 4.71 4.83 4.71 0 0 0
24/07/2019
4.73
 767,050 4.80 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 4.87 4.89 4.76 0 0 0
19/07/2019
4.85
 1,146,610 4.89 4.94 4.80 0 0 0
18/07/2019
4.85
 497,610 4.80 4.85 4.78 0 0 0
17/07/2019
4.85
 621,930 4.94 4.94 4.85 0 0 0
16/07/2019
4.92
 793,100 4.94 4.99 4.87 0 0 0
15/07/2019
4.92
 2,067,630 4.83 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 4.80 4.94 4.78 0 0 0
10/07/2019
4.78
 2,185,500 4.71 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 4.64 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 4.53 4.73 4.56 50 7,000 -0.1
03/07/2019
4.56
 211,320 4.53 4.57 4.53 0 8,000 -0.1
02/07/2019
4.52
 391,770 4.52 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 4.51 4.57 4.51 0 0 0
27/06/2019
4.53
 585,100 4.53 4.62 4.51 0 5,000 0.0
26/06/2019
4.55
 582,080 4.55 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 4.67 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 4.55 4.64 4.53 0 30,000 -0.3
19/06/2019
4.53
 367,330 4.53 4.57 4.49 0 0 0
18/06/2019
4.57
 236,240 4.55 4.57 4.50 1,500 0 0.0
17/06/2019
4.49
 389,710 4.64 4.64 4.49 500 0 0.0
14/06/2019
4.62
 490,520 4.62 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 4.47 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 4.48 4.51 4.42 0 0 0
07/06/2019
4.45
 259,850 4.48 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 4.52 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 4.67 4.67 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 4.64 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 4.67 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 4.69 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 4.71 4.73 4.62 0 0 0
15/05/2019
4.67
 709,690 4.71 4.76 4.67 0 0 0
14/05/2019
4.69
 592,750 4.62 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 4.57 4.57 4.51 99,680 0 1.0
08/05/2019
4.54
 641,150 4.48 4.57 4.47 0 0 0
07/05/2019
4.53
 1,760,010 4.64 4.67 4.51 0 0 0
06/05/2019
4.55
 3,093,420 4.78 4.80 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 4.89 4.99 4.85 70,110 0 0.8
26/04/2019
4.76
 630,920 4.73 4.87 4.73 0 0 0
25/04/2019
4.76
 848,250 4.92 4.92 4.76 3,600 87,000 -0.9
24/04/2019
4.94
 667,390 4.89 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 4.94 5.06 4.83 0 4,000 0.0
18/04/2019
5.03
 2,688,820 5.01 5.08 4.80 0 5,000 -0.1
17/04/2019
5.15
 5,021,170 5.54 5.54 5.15 0 10,000 -0.1
16/04/2019
5.51
 1,666,310 5.58 5.60 5.44 1,000 0 0.0
12/04/2019
5.60
 1,390,010 5.49 5.63 5.47 4,120 0 0.1
11/04/2019
5.49
 1,776,120 5.54 5.65 5.44 15,880 4,000 0.1
10/04/2019
5.44
 1,569,610 5.35 5.54 5.33 87,000 0 1.0
09/04/2019
5.40
 2,654,910 5.47 5.60 5.40 20,000 92,000 -0.9
08/04/2019
5.49
 2,218,680 5.42 5.58 5.40 10,000 355,210 -4.1
05/04/2019
5.42
 2,010,960 5.49 5.72 5.42 8,000 200,000 -2.3
04/04/2019
5.47
 4,080,240 5.12 5.47 5.12 346,790 0 4.1
03/04/2019
5.12
 1,148,740 5.01 5.19 4.96 0 0 0
02/04/2019
5.01
 1,435,700 5.22 5.22 5.01 0 24,000 -0.3
01/04/2019
5.15
 1,242,440 5.03 5.22 5.03 94,050 0 1.1
29/03/2019
5.03
 786,920 5.19 5.19 5.03 0 0 0
28/03/2019
5.10
 1,771,860 4.94 5.22 4.94 0 0 0
27/03/2019
4.94
 1,141,790 4.96 5.08 4.89 0 0 0
26/03/2019
4.94
 736,710 4.92 4.94 4.80 0 0 0
25/03/2019
4.80
 1,356,600 4.83 4.99 4.78 0 18,000 -0.2

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