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)
28/06/2018
3.91
 37,470 3.92 3.92 3.88 0 0 0
27/06/2018
3.92
 18,160 3.95 3.96 3.92 0 0 0
26/06/2018
3.95
 11,800 3.96 3.96 3.84 0 0 0
25/06/2018
3.96
 28,650 3.96 3.98 3.94 0 0 0
22/06/2018
3.96
 56,530 3.93 3.96 3.91 0 0 0
21/06/2018
3.93
 28,760 3.93 3.94 3.89 0 0 0
20/06/2018
3.93
 96,680 3.95 4.00 3.88 0 87,780 -0.8
19/06/2018
3.95
 177,430 3.95 4.07 3.90 0 0 0
18/06/2018
3.95
 42,540 4.11 4.11 3.95 0 10 0.0
15/06/2018
4.11
 30,420 4.12 4.12 4.05 0 0 0
14/06/2018
4.12
 29,330 4.06 4.14 4.06 0 0 0
13/06/2018
4.06
 46,880 4.04 4.16 4.04 0 0 0
12/06/2018
4.04
 38,200 4.11 4.11 4.04 0 0 0
11/06/2018
4.11
 94,330 4.14 4.14 4.04 0 0 0
08/06/2018
4.14
 78,120 4.16 4.20 4.09 0 0 0
07/06/2018
4.16
 74,580 4.16 4.22 3.95 0 0 0
06/06/2018
4.16
 300,560 4.03 4.28 4.03 0 5,000 -0.1
05/06/2018
4.03
 97,790 4.11 4.11 3.99 0 0 0
04/06/2018
4.11
 141,190 4.09 4.18 3.90 0 87,350 -0.8
01/06/2018
4.09
 103,450 4.20 4.20 4.03 0 0 0
31/05/2018
4.20
 62,310 3.93 4.20 3.94 0 0 0
30/05/2018
3.93
 146,470 3.85 4.01 3.90 5,000 0 0.0
29/05/2018
3.85
 65,730 3.85 4.01 3.85 0 0 0
28/05/2018
3.85
 252,940 4.14 4.14 3.85 0 0 0
25/05/2018
4.14
 46,630 4.15 4.15 4.05 0 0 0
24/05/2018
4.15
 34,680 4.20 4.20 4.04 0 0 0
23/05/2018
4.20
 17,170 4.16 4.20 4.03 0 0 0
22/05/2018
4.16
 188,750 4.14 4.16 4.03 0 0 0
21/05/2018
4.14
 25,900 4.16 4.22 4.14 0 750 0.0
18/05/2018
4.16
 8,800 4.16 4.23 4.14 0 4,410 0.0
17/05/2018
4.16
 74,940 4.20 4.24 4.16 0 0 0
16/05/2018
4.20
 183,210 4.20 4.20 4.14 0 0 0
15/05/2018
4.20
 47,450 4.24 4.24 4.20 0 0 0
14/05/2018
4.24
 103,010 4.26 4.26 4.18 0 0 0
11/05/2018
4.26
 70,050 4.22 4.28 4.18 0 0 0
10/05/2018
4.22
 146,140 4.28 4.35 4.22 0 0 0
09/05/2018
4.28
 130,770 4.37 4.37 4.24 0 860 0.0
08/05/2018
4.37
 138,660 4.41 4.43 4.28 0 0 0
07/05/2018
4.41
 728,930 4.17 4.45 4.20 0 101,520 -1.0
04/05/2018
4.17
 25,800 4.16 4.24 4.16 0 0 0
03/05/2018
4.16
 155,220 4.16 4.24 4.03 0 0 0
02/05/2018
4.16
 212,500 4.28 4.28 4.16 0 0 0
27/04/2018
4.28
 167,890 4.23 4.28 4.16 0 2,250 0.0
26/04/2018
4.23
 170,250 4.41 4.41 4.22 0 100,000 -1.0
24/04/2018
4.41
 156,130 4.28 4.45 4.28 0 0 0
23/04/2018
4.28
 678,550 4.22 4.45 4.24 0 0 0
20/04/2018
4.22
 77,890 4.20 4.24 4.18 0 0 0
19/04/2018
4.20
 202,470 4.24 4.24 4.16 0 0 0
18/04/2018
4.24
 185,380 4.26 4.31 4.21 0 0 0
17/04/2018
4.26
 85,700 4.33 4.33 4.23 0 0 0
16/04/2018
4.33
 30,680 4.33 4.33 4.21 0 0 0
13/04/2018
4.33
 146,270 4.16 4.35 4.16 0 0 0
12/04/2018
4.16
 129,660 4.20 4.24 4.08 0 0 0
11/04/2018
4.20
 231,940 4.23 4.31 4.12 0 0 0
10/04/2018
4.23
 72,600 4.33 4.37 4.23 0 0 0
09/04/2018
4.33
 235,550 4.41 4.48 4.33 0 0 0
06/04/2018
4.41
 609,720 4.14 4.41 4.16 0 0 0
05/04/2018
4.14
 38,850 4.12 4.20 4.07 0 2,000 0.0
04/04/2018
4.12
 125,360 4.20 4.20 4.09 0 28,000 -0.3
03/04/2018
4.20
 133,120 4.11 4.20 4.03 0 14,660 -0.1
02/04/2018
4.11
 45,540 4.16 4.16 4.07 0 0 0
30/03/2018
4.16
 175,790 4.16 4.20 4.07 0 0 0
29/03/2018
4.16
 135,740 4.18 4.19 4.14 0 2,250 0.0
28/03/2018
4.18
 118,150 4.19 4.20 4.15 0 0 0
27/03/2018
4.19
 110,770 4.20 4.24 4.18 0 0 0
26/03/2018
4.20
 42,760 4.23 4.23 4.16 0 0 0
23/03/2018
4.23
 119,480 4.31 4.31 4.03 0 0 0
22/03/2018
4.31
 129,570 4.31 4.45 4.07 0 53,000 -0.5
21/03/2018
4.31
 51,660 4.33 4.33 4.24 0 0 0
20/03/2018
4.33
 51,230 4.26 4.37 4.24 0 0 0
19/03/2018
4.26
 51,290 4.26 4.33 4.26 0 0 0
16/03/2018
4.26
 39,370 4.37 4.37 4.26 0 0 0
15/03/2018
4.37
 85,420 4.23 4.37 4.23 0 0 0
14/03/2018
4.23
 28,150 4.24 4.33 4.23 0 0 0
13/03/2018
4.24
 104,540 4.24 4.24 4.21 0 0 0
12/03/2018
4.24
 103,980 4.28 4.33 4.24 0 0 0
09/03/2018
4.28
 83,390 4.28 4.35 4.24 0 0 0
08/03/2018
4.28
 85,730 4.31 4.31 4.22 0 100 0.0
07/03/2018
4.31
 121,480 4.31 4.33 4.22 0 0 0
06/03/2018
4.31
 115,320 4.33 4.37 4.20 0 0 0
05/03/2018
4.33
 138,300 4.35 4.37 4.24 0 0 0
02/03/2018
4.35
 96,530 4.37 4.37 4.31 0 0 0
01/03/2018
4.37
 53,620 4.39 4.39 4.33 0 0 0
28/02/2018
4.39
 210,450 4.43 4.45 4.33 0 0 0
27/02/2018
4.43
 91,150 4.50 4.50 4.37 0 0 0
26/02/2018
4.50
 183,480 4.50 4.56 4.43 0 0 0
23/02/2018
4.50
 217,170 4.33 4.50 4.31 0 0 0
22/02/2018
4.33
 122,540 4.37 4.37 4.31 0 0 0
21/02/2018
4.37
 62,530 4.31 4.37 4.28 0 0 0
13/02/2018
4.31
 273,390 4.28 4.31 4.21 0 225,280 -2.2
12/02/2018
4.28
 205,080 4.20 4.28 4.12 0 0 0
09/02/2018
4.20
 57,240 4.20 4.20 3.95 0 80 0.0
08/02/2018
4.20
 348,000 4.23 4.23 4.12 0 9,700 -0.1
07/02/2018
4.23
 333,030 4.03 4.24 4.04 0 15,500 -0.2
06/02/2018
4.03
 1,046,190 4.04 4.04 3.76 0 30,310 -0.3
05/02/2018
4.04
 373,150 4.28 4.33 4.04 0 6,740 -0.1
02/02/2018
4.28
 257,990 4.33 4.43 4.28 0 10,000 -0.1
01/02/2018
4.33
 114,370 4.41 4.45 4.31 0 0 0
31/01/2018
4.41
 213,070 4.45 4.52 4.41 0 0 0
30/01/2018
4.45
 484,520 4.33 4.45 4.26 0 0 0

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