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)
17/04/2019
5.15
 5,021,170 5.51 5.54 5.15 0 10,000 -0.1
16/04/2019
5.51
 1,666,310 5.60 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 5.44 5.65 5.44 15,880 4,000 0.1
10/04/2019
5.44
 1,569,610 5.40 5.54 5.33 87,000 0 1.0
09/04/2019
5.40
 2,654,910 5.49 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 5.47 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 5.15 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 5.10 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 4.94 5.08 4.89 0 0 0
26/03/2019
4.94
 736,710 4.80 4.94 4.80 0 0 0
25/03/2019
4.80
 1,356,600 5.03 5.03 4.78 0 18,000 -0.2
22/03/2019
5.03
 1,482,710 5.15 5.22 4.89 0 2,000 0.0
21/03/2019
5.15
 1,914,310 5.28 5.38 5.12 6,500 3,000 0.0
20/03/2019
5.28
 2,983,020 5.15 5.31 5.10 17,700 450 0.2
19/03/2019
5.15
 1,720,410 5.10 5.40 5.10 2,000 0 0.0
18/03/2019
5.10
 2,174,440 4.78 5.10 4.69 3,000 0 0.0
15/03/2019
4.78
 1,193,270 4.85 4.92 4.67 0 0 0
14/03/2019
4.85
 978,330 4.71 4.87 4.67 0 0 0
13/03/2019
4.71
 1,873,730 4.94 4.99 4.71 0 0 0
12/03/2019
4.94
 2,082,900 4.94 5.03 4.89 0 260,000 -2.8
11/03/2019
4.94
 1,237,320 4.83 4.96 4.80 0 300,000 -3.2
08/03/2019
4.83
 1,341,190 4.85 4.99 4.71 0 100,000 -1.1
07/03/2019
4.85
 2,308,920 4.92 5.12 4.85 0 582,000 -6.4
06/03/2019
4.92
 2,805,520 4.69 4.94 4.69 0 170,910 -1.8
05/03/2019
4.69
 1,300,640 4.78 4.80 4.64 0 50,000 -0.5
04/03/2019
4.78
 2,411,600 4.67 4.94 4.69 0 147,000 -1.5
01/03/2019
4.67
 2,459,520 4.41 4.71 4.38 0 350,000 -3.5
28/02/2019
4.41
 905,060 4.51 4.51 4.39 0 0 0
27/02/2019
4.51
 933,280 4.50 4.62 4.47 0 102,090 -1.0
26/02/2019
4.50
 4,697,220 4.21 4.50 4.25 0 0 0
25/02/2019
4.21
 620,700 4.12 4.28 4.13 0 0 0
22/02/2019
4.12
 341,580 4.14 4.16 4.11 0 0 0
21/02/2019
4.14
 265,180 4.10 4.16 4.10 0 0 0
20/02/2019
4.10
 117,270 4.12 4.12 4.07 0 0 0
19/02/2019
4.12
 369,330 4.10 4.16 4.10 0 0 0
18/02/2019
4.10
 342,750 4.12 4.12 4.09 200 0 0.0
15/02/2019
4.12
 593,270 4.16 4.20 4.11 0 0 0
14/02/2019
4.16
 504,820 4.11 4.21 4.06 0 0 0
13/02/2019
4.11
 192,470 4.09 4.14 4.05 0 0 0
12/02/2019
4.09
 457,310 4.20 4.21 4.09 0 4,500 0.0
11/02/2019
4.20
 527,290 4.12 4.23 4.12 200 0 0.0
01/02/2019
4.12
 128,770 4.20 4.21 4.12 0 0 0
31/01/2019
4.20
 620,660 4.20 4.37 4.20 0 0 0
30/01/2019
4.20
 142,530 4.12 4.25 4.07 3,700 0 0.0
29/01/2019
4.12
 51,680 4.12 4.12 4.03 0 0 0
28/01/2019
4.12
 145,740 4.10 4.14 3.98 0 0 0
25/01/2019
4.10
 76,040 4.12 4.20 4.09 0 0 0
24/01/2019
4.12
 149,740 4.12 4.16 4.05 0 0 0
23/01/2019
4.12
 91,430 3.99 4.20 4.03 0 0 0
22/01/2019
3.99
 220,330 4.22 4.22 3.99 0 0 0
21/01/2019
4.22
 326,520 4.21 4.30 4.16 1,500 0 0.0
18/01/2019
4.21
 505,820 3.99 4.24 3.89 0 0 0
17/01/2019
3.99
 237,870 3.77 4.03 3.67 0 0 0
16/01/2019
3.77
 11,140 3.75 3.77 3.73 0 0 0
15/01/2019
3.75
 51,290 3.68 3.77 3.68 0 0 0
14/01/2019
3.68
 42,050 3.76 3.76 3.67 0 0 0
11/01/2019
3.76
 41,590 3.76 3.80 3.73 0 0 0
10/01/2019
3.76
 84,670 3.71 3.77 3.68 0 0 0
09/01/2019
3.71
 25,980 3.71 3.75 3.66 0 0 0
08/01/2019
3.71
 56,810 3.64 3.71 3.63 0 0 0
07/01/2019
3.64
 30,520 3.65 3.66 3.62 0 0 0
04/01/2019
3.65
 132,580 3.63 3.65 3.48 0 49,110 -0.4
03/01/2019
3.63
 99,720 3.63 3.66 3.52 0 48,190 -0.4
02/01/2019
3.63
 51,100 3.66 3.80 3.61 0 0 0
28/12/2018
3.66
 34,320 3.66 3.66 3.61 0 0 0
27/12/2018
3.66
 200,320 3.66 3.79 3.53 0 0 0
26/12/2018
3.66
 36,630 3.66 3.66 3.52 0 0 0
25/12/2018
3.66
 293,890 3.61 3.66 3.36 0 0 0
24/12/2018
3.61
 39,730 3.66 3.71 3.60 0 0 0
21/12/2018
3.66
 62,880 3.77 3.77 3.64 0 1,350 0.0
20/12/2018
3.77
 230,880 3.80 3.84 3.61 0 101,700 -0.8
19/12/2018
3.80
 138,340 3.88 3.88 3.77 0 0 0
18/12/2018
3.88
 201,570 3.89 3.89 3.75 0 0 0
17/12/2018
3.89
 43,510 3.91 3.93 3.89 0 0 0
14/12/2018
3.91
 73,880 3.93 3.93 3.86 0 0 0
13/12/2018
3.93
 62,110 3.93 3.93 3.89 0 0 0
12/12/2018
3.93
 40,500 3.93 3.93 3.84 0 0 0
11/12/2018
3.93
 87,010 3.98 3.98 3.71 0 0 0
10/12/2018
3.98
 34,670 4.03 4.03 3.98 0 0 0
07/12/2018
4.03
 73,620 4.02 4.03 3.96 0 0 0
06/12/2018
4.02
 21,590 4.03 4.03 3.94 0 0 0
05/12/2018
4.03
 32,930 4.01 4.03 3.92 0 0 0
04/12/2018
4.01
 51,450 3.96 4.01 3.94 0 0 0
03/12/2018
3.96
 58,940 3.93 3.98 3.90 0 0 0
30/11/2018
3.93
 59,770 3.93 3.93 3.89 0 0 0
29/11/2018
3.93
 17,520 3.93 3.93 3.90 0 0 0
28/11/2018
3.93
 15,220 3.95 3.95 3.89 0 0 0
27/11/2018
3.95
 57,170 3.89 3.95 3.89 0 0 0
26/11/2018
3.89
 30,520 3.93 3.93 3.89 0 0 0
23/11/2018
3.93
 32,620 3.89 3.93 3.89 0 0 0
22/11/2018
3.89
 20,210 3.91 3.94 3.89 0 0 0
21/11/2018
3.91
 80,690 3.95 3.95 3.89 0 0 0
20/11/2018
3.95
 119,020 3.95 3.95 3.84 0 95,350 -0.8
19/11/2018
3.95
 36,080 3.93 3.95 3.89 0 440 0.0

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