CTCP Licogi 16 (lcg)

6.54
0.18
(2.83%)
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)
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 5.35 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 5.19 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 5.03 5.03 4.89 0 260,000 -2.8
11/03/2019
4.94
 1,237,320 4.85 4.96 4.80 0 300,000 -3.2
08/03/2019
4.83
 1,341,190 4.80 4.99 4.71 0 100,000 -1.1
07/03/2019
4.85
 2,308,920 4.99 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 4.69 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 4.45 4.50 4.39 0 0 0
27/02/2019
4.51
 933,280 4.57 4.62 4.47 0 102,090 -1.0
26/02/2019
4.50
 4,697,220 4.25 4.50 4.25 0 0 0
25/02/2019
4.21
 620,700 4.16 4.28 4.13 0 0 0
22/02/2019
4.12
 341,580 4.12 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 4.08 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 4.20 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 4.19 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 4.21 4.21 4.12 0 0 0
31/01/2019
4.20
 620,660 4.25 4.37 4.20 0 0 0
30/01/2019
4.20
 142,530 4.16 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 4.20 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 4.12 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 4.30 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 3.67 4.03 3.67 0 0 0
16/01/2019
3.77
 11,140 3.77 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 3.67 3.76 3.67 0 0 0
11/01/2019
3.76
 41,590 3.77 3.80 3.73 0 0 0
10/01/2019
3.76
 84,670 3.77 3.77 3.68 0 0 0
09/01/2019
3.71
 25,980 3.70 3.75 3.66 0 0 0
08/01/2019
3.71
 56,810 3.63 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 3.61 3.65 3.48 0 49,110 -0.4
03/01/2019
3.63
 99,720 3.66 3.66 3.52 0 48,190 -0.4
02/01/2019
3.63
 51,100 3.63 3.80 3.61 0 0 0
28/12/2018
3.66
 34,320 3.65 3.66 3.61 0 0 0
27/12/2018
3.66
 200,320 3.53 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 3.55 3.66 3.36 0 0 0
24/12/2018
3.61
 39,730 3.71 3.71 3.60 0 0 0
21/12/2018
3.66
 62,880 3.66 3.67 3.64 0 1,350 0.0
20/12/2018
3.77
 230,880 3.84 3.84 3.61 0 101,700 -0.8
19/12/2018
3.80
 138,340 3.82 3.82 3.77 0 0 0
18/12/2018
3.88
 201,570 3.84 3.88 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 3.89 3.93 3.89 0 0 0
12/12/2018
3.93
 40,500 3.92 3.93 3.84 0 0 0
11/12/2018
3.93
 87,010 3.97 3.97 3.71 0 0 0
10/12/2018
3.98
 34,670 4.02 4.02 3.98 0 0 0
07/12/2018
4.03
 73,620 3.96 4.03 3.96 0 0 0
06/12/2018
4.02
 21,590 3.94 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 3.98 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 3.92 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 3.89 3.93 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 3.89 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 3.94 3.94 3.89 0 0 0
21/11/2018
3.91
 80,690 3.93 3.93 3.89 0 0 0
20/11/2018
3.95
 119,020 3.93 3.95 3.84 0 95,350 -0.8
19/11/2018
3.95
 36,080 3.89 3.95 3.89 0 440 0.0
16/11/2018
3.93
 21,550 3.93 3.93 3.90 0 0 0
15/11/2018
3.91
 70,280 3.89 3.95 3.89 0 0 0
14/11/2018
3.89
 115,690 3.94 3.95 3.89 0 22,620 -0.2
13/11/2018
3.93
 83,720 3.89 3.95 3.89 0 0 0
12/11/2018
3.95
 52,810 3.83 3.95 3.83 0 2,200 0.0
09/11/2018
3.95
 73,140 3.95 3.98 3.91 0 38,760 -0.3
08/11/2018
3.95
 65,990 4.02 4.02 3.95 0 49,550 -0.4
07/11/2018
3.95
 88,020 4.07 4.07 3.94 0 9,900 -0.1
06/11/2018
4.07
 76,430 4.02 4.07 3.98 0 0 0
05/11/2018
4.03
 33,240 3.93 4.03 3.93 0 0 0
02/11/2018
3.93
 177,110 3.87 4.00 3.87 0 101,750 -0.9
01/11/2018
3.92
 100,260 4.02 4.03 3.92 0 0 0
31/10/2018
3.99
 90,530 3.99 4.03 3.97 0 0 0
30/10/2018
3.98
 45,030 4.03 4.06 3.98 0 0 0
29/10/2018
4.03
 80,740 3.98 4.05 3.94 0 0 0
26/10/2018
3.98
 175,800 4.07 4.07 3.98 0 0 0
25/10/2018
4.03
 447,690 4.03 4.07 3.83 0 0 0

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