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)
04/06/2018
4.11
 141,190 4.08 4.18 3.90 0 87,350 -0.8
01/06/2018
4.09
 103,450 4.03 4.20 4.03 0 0 0
31/05/2018
4.20
 62,310 4.00 4.20 3.94 0 0 0
30/05/2018
3.93
 146,470 3.90 4.01 3.90 5,000 0 0.0
29/05/2018
3.85
 65,730 3.99 4.01 3.85 0 0 0
28/05/2018
3.85
 252,940 4.03 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 4.03 4.20 4.03 0 0 0
22/05/2018
4.16
 188,750 4.12 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 4.24 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 4.20 4.24 4.20 0 0 0
14/05/2018
4.24
 103,010 4.24 4.24 4.18 0 0 0
11/05/2018
4.26
 70,050 4.24 4.28 4.18 0 0 0
10/05/2018
4.22
 146,140 4.24 4.35 4.22 0 0 0
09/05/2018
4.28
 130,770 4.31 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 4.24 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 4.17 4.24 4.03 0 0 0
02/05/2018
4.16
 212,500 4.16 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 4.23 4.39 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 4.28 4.45 4.24 0 0 0
20/04/2018
4.22
 77,890 4.19 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 4.31 4.31 4.21 0 0 0
17/04/2018
4.26
 85,700 4.24 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 4.08 4.24 4.08 0 0 0
11/04/2018
4.20
 231,940 4.31 4.31 4.12 0 0 0
10/04/2018
4.23
 72,600 4.37 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 4.16 4.41 4.16 0 0 0
05/04/2018
4.14
 38,850 4.20 4.20 4.07 0 2,000 0.0
04/04/2018
4.12
 125,360 4.10 4.20 4.09 0 28,000 -0.3
03/04/2018
4.20
 133,120 4.09 4.20 4.03 0 14,660 -0.1
02/04/2018
4.11
 45,540 4.14 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 4.16 4.19 4.14 0 2,250 0.0
28/03/2018
4.18
 118,150 4.20 4.20 4.15 0 0 0
27/03/2018
4.19
 110,770 4.18 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 4.12 4.24 4.03 0 0 0
22/03/2018
4.31
 129,570 4.28 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 4.28 4.33 4.26 0 0 0
16/03/2018
4.26
 39,370 4.26 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 4.23 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 4.24 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 4.28 4.31 4.22 0 100 0.0
07/03/2018
4.31
 121,480 4.26 4.33 4.22 0 0 0
06/03/2018
4.31
 115,320 4.31 4.37 4.20 0 0 0
05/03/2018
4.33
 138,300 4.31 4.37 4.24 0 0 0
02/03/2018
4.35
 96,530 4.35 4.37 4.31 0 0 0
01/03/2018
4.37
 53,620 4.35 4.39 4.33 0 0 0
28/02/2018
4.39
 210,450 4.33 4.45 4.33 0 0 0
27/02/2018
4.43
 91,150 4.45 4.45 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 4.31 4.50 4.31 0 0 0
22/02/2018
4.33
 122,540 4.33 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 4.24 4.31 4.21 0 225,280 -2.2
12/02/2018
4.28
 205,080 4.24 4.28 4.12 0 0 0
09/02/2018
4.20
 57,240 3.95 4.20 3.95 0 80 0.0
08/02/2018
4.20
 348,000 4.16 4.23 4.12 0 9,700 -0.1
07/02/2018
4.23
 333,030 4.04 4.24 4.04 0 15,500 -0.2
06/02/2018
4.03
 1,046,190 4.03 4.03 3.76 0 30,310 -0.3
05/02/2018
4.04
 373,150 4.24 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 4.45 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 4.26 4.45 4.26 0 0 0
29/01/2018
4.33
 392,640 4.52 4.54 4.33 0 0 0
26/01/2018
4.52
 392,120 4.48 4.52 4.41 0 0 0
25/01/2018
4.52
 383,230 4.48 4.54 4.37 0 0 0
22/01/2018
4.48
 182,950 4.52 4.60 4.45 0 20 0.0
19/01/2018
4.43
 410,810 4.45 4.52 4.41 100 0 0.0
18/01/2018
4.45
 785,910 4.50 4.50 4.37 0 0 0
17/01/2018
4.52
 226,270 4.65 4.65 4.52 0 0 0
16/01/2018
4.62
 488,870 4.58 4.65 4.54 0 6,000 -0.1
15/01/2018
4.60
 402,920 4.50 4.65 4.50 10 0 0.0
12/01/2018
4.50
 591,980 4.52 4.54 4.45 5,000 100 0.1
11/01/2018
4.48
 332,930 4.54 4.54 4.48 0 100 0.0
10/01/2018
4.54
 284,980 4.56 4.62 4.50 0 0 0
09/01/2018
4.52
 396,540 4.45 4.60 4.43 0 100 0.0
08/01/2018
4.43
 791,660 4.54 4.58 4.43 0 0 0
05/01/2018
4.54
 545,720 4.67 4.67 4.54 0 34,060 -0.4
04/01/2018
4.67
 683,180 4.62 4.73 4.62 0 0 0
03/01/2018
4.65
 615,460 4.79 4.79 4.62 0 101,960 -1.1
02/01/2018
4.79
 505,720 4.67 4.88 4.67 6,000 0 0.1

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