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)
29/01/2018
4.33
 392,640 4.52 4.54 4.33 0 0 0
26/01/2018
4.52
 392,120 4.52 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 4.43 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 4.52 4.52 4.37 0 0 0
17/01/2018
4.52
 226,270 4.62 4.65 4.52 0 0 0
16/01/2018
4.62
 488,870 4.60 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 4.48 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 4.52 4.62 4.50 0 0 0
09/01/2018
4.52
 396,540 4.43 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 4.65 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
29/12/2017
4.67
 245,920 4.67 4.71 4.62 0 10,030 -0.1
28/12/2017
4.67
 313,810 4.67 4.73 4.62 90 0 0.0
27/12/2017
4.67
 294,750 4.67 4.71 4.62 10 0 0.0
26/12/2017
4.67
 468,720 4.54 4.73 4.54 10 0 0.0
25/12/2017
4.54
 401,470 4.71 4.71 4.45 200 0 0.0
22/12/2017
4.71
 460,160 4.86 4.86 4.69 0 85,000 -0.9
21/12/2017
4.86
 554,250 4.90 5.01 4.77 0 53,650 -0.6
20/12/2017
4.90
 2,144,820 4.58 4.90 4.60 100 220,000 -2.5
19/12/2017
4.58
 619,050 4.48 4.67 4.48 0 0 0
18/12/2017
4.48
 216,160 4.43 4.54 4.43 0 0 0
15/12/2017
4.43
 156,140 4.41 4.45 4.39 0 0 0
14/12/2017
4.41
 271,800 4.37 4.50 4.37 10 34,000 -0.4
13/12/2017
4.37
 339,110 4.52 4.52 4.37 0 0 0
12/12/2017
4.52
 492,360 4.54 4.58 4.33 0 0 0
11/12/2017
4.54
 602,790 4.58 4.62 4.54 0 0 0
08/12/2017
4.58
 1,494,790 4.45 4.67 4.39 10 749,990 -8.0
07/12/2017
4.45
 367,950 4.41 4.48 4.33 10,000 0 0.1
06/12/2017
4.41
 256,090 4.37 4.50 4.33 0 0 0
05/12/2017
4.37
 562,390 4.45 4.58 4.37 0 150,460 -1.6
04/12/2017
4.45
 851,110 4.62 4.62 4.43 0 417,590 -4.4
01/12/2017
4.62
 242,650 4.58 4.62 4.45 0 0 0
30/11/2017
4.58
 688,790 4.58 4.77 4.58 22,000 84,500 -0.7
29/11/2017
4.58
 1,369,130 4.28 4.58 4.31 0 0 0
28/11/2017
4.28
 238,710 4.37 4.45 4.24 0 0 0
27/11/2017
4.37
 382,660 4.20 4.48 4.17 0 0 0
24/11/2017
4.20
 333,440 4.12 4.23 4.01 0 16,900 -0.2
23/11/2017
4.12
 200,190 4.15 4.17 4.10 0 0 0
22/11/2017
4.15
 13,630 4.12 4.20 4.14 0 0 0
21/11/2017
4.12
 382,980 4.20 4.20 4.07 0 0 0
20/11/2017
4.20
 181,620 4.21 4.21 4.03 0 0 0
17/11/2017
4.21
 198,690 4.20 4.22 4.18 0 0 0
16/11/2017
4.20
 107,790 4.22 4.22 4.20 0 0 0
15/11/2017
4.22
 292,290 4.19 4.22 4.17 0 0 0
14/11/2017
4.19
 67,140 4.20 4.24 4.19 0 0 0
13/11/2017
4.20
 192,350 4.24 4.26 4.16 32,000 0 0.3
10/11/2017
4.24
 154,250 4.31 4.31 4.24 30,500 0 0.3
09/11/2017
4.31
 184,420 4.28 4.35 4.24 35,290 0 0.4
08/11/2017
4.28
 212,890 4.23 4.37 4.20 0 0 0
07/11/2017
4.23
 89,280 4.22 4.28 4.12 60,000 0 0.6
06/11/2017
4.22
 103,050 4.20 4.24 4.21 0 0 0
03/11/2017
4.20
 123,960 4.16 4.22 4.12 38,450 0 0.4
02/11/2017
4.16
 429,450 4.12 4.24 4.12 0 0 0
01/11/2017
4.12
 259,710 4.24 4.28 4.12 2,500 0 0.0
31/10/2017
4.24
 163,160 4.24 4.33 4.16 0 0 0
30/10/2017
4.24
 377,520 4.39 4.39 4.20 6,000 0 0.1
27/10/2017
4.39
 190,190 4.41 4.41 4.31 9,950 0 0.1
26/10/2017
4.41
 148,080 4.48 4.48 4.37 0 0 0
25/10/2017
4.48
 205,140 4.58 4.58 4.48 0 0 0
24/10/2017
4.58
 1,113,550 4.28 4.58 4.21 544,950 0 5.7
23/10/2017
4.28
 358,190 4.37 4.43 4.20 0 1,000 0.0
20/10/2017
4.37
 474,890 4.56 4.58 4.37 3,000 50,100 -0.5
19/10/2017
4.56
 158,590 4.56 4.62 4.54 0 0 0
18/10/2017
4.56
 132,490 4.62 4.67 4.56 3,000 0 0.0
17/10/2017
4.62
 294,600 4.60 4.65 4.60 0 0 0
16/10/2017
4.60
 179,570 4.60 4.65 4.60 0 0 0
13/10/2017
4.60
 161,780 4.69 4.71 4.60 9,000 0 0.1
12/10/2017
4.69
 193,070 4.65 4.69 4.60 3,010 0 0.0
11/10/2017
4.65
 630,010 4.56 4.79 4.54 0 40,000 -0.4
10/10/2017
4.56
 454,170 4.60 4.60 4.54 0 0 0
09/10/2017
4.60
 388,350 4.67 4.69 4.56 1,000 0 0.0
06/10/2017
4.67
 407,260 4.54 4.69 4.54 105,000 0 1.1
05/10/2017
4.54
 486,430 4.71 4.71 4.54 0 0 0
04/10/2017
4.71
 374,480 4.58 4.71 4.54 7,000 0 0.1
03/10/2017
4.58
 751,050 4.58 4.62 4.45 45,000 0 0.5
02/10/2017
4.58
 843,910 4.82 4.84 4.54 0 5,460 -0.1
29/09/2017
4.82
 333,190 4.90 4.90 4.82 0 0 0
28/09/2017
4.90
 327,380 4.94 4.96 4.79 0 0 0
27/09/2017
4.94
 404,930 4.86 4.98 4.86 44,660 0 0.5
26/09/2017
4.86
 465,950 4.90 4.90 4.82 0 5,000 -0.1
25/09/2017
4.90
 633,080 4.94 4.98 4.86 0 1,500 0.0
22/09/2017
4.94
 342,520 4.96 5.03 4.92 0 0 0
21/09/2017
4.96
 552,990 5.01 5.03 4.92 4,000 0 0.0
20/09/2017
5.01
 221,610 5.03 5.05 4.98 0 1,500 0.0
19/09/2017
5.03
 273,300 5.07 5.11 5.03 60 2,000 0.0
18/09/2017
5.07
 990,120 5.07 5.18 5.05 0 65,000 -0.8
15/09/2017
5.07
 678,290 4.96 5.13 4.94 0 58,000 -0.7
14/09/2017
4.96
 572,600 4.96 5.03 4.94 0 0 0
13/09/2017
4.96
 605,800 4.98 5.03 4.94 0 0 0
12/09/2017
4.98
 368,580 4.96 4.98 4.88 0 0 0
11/09/2017
4.96
 529,250 5.09 5.09 4.90 0 0 0
08/09/2017
5.09
 480,120 5.09 5.18 5.05 0 0 0
07/09/2017
5.09
 1,005,250 4.98 5.20 4.96 0 0 0

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