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)
29/12/2017
4.67
 245,920 4.65 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 4.62 4.71 4.62 10 0 0.0
26/12/2017
4.67
 468,720 4.58 4.73 4.54 10 0 0.0
25/12/2017
4.54
 401,470 4.67 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 4.98 5.01 4.77 0 53,650 -0.6
20/12/2017
4.90
 2,144,820 4.60 4.90 4.60 100 220,000 -2.5
19/12/2017
4.58
 619,050 4.50 4.67 4.48 0 0 0
18/12/2017
4.48
 216,160 4.48 4.54 4.43 0 0 0
15/12/2017
4.43
 156,140 4.39 4.45 4.39 0 0 0
14/12/2017
4.41
 271,800 4.41 4.50 4.37 10 34,000 -0.4
13/12/2017
4.37
 339,110 4.48 4.50 4.37 0 0 0
12/12/2017
4.52
 492,360 4.58 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 4.48 4.48 4.33 10,000 0 0.1
06/12/2017
4.41
 256,090 4.41 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 4.54 4.62 4.45 0 0 0
30/11/2017
4.58
 688,790 4.67 4.77 4.58 22,000 84,500 -0.7
29/11/2017
4.58
 1,369,130 4.33 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 4.18 4.48 4.17 0 0 0
24/11/2017
4.20
 333,440 4.09 4.23 4.01 0 16,900 -0.2
23/11/2017
4.12
 200,190 4.16 4.17 4.10 0 0 0
22/11/2017
4.15
 13,630 4.20 4.20 4.14 0 0 0
21/11/2017
4.12
 382,980 4.14 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 4.22 4.22 4.17 0 0 0
14/11/2017
4.19
 67,140 4.24 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 4.26 4.37 4.20 0 0 0
07/11/2017
4.23
 89,280 4.12 4.28 4.12 60,000 0 0.6
06/11/2017
4.22
 103,050 4.21 4.24 4.21 0 0 0
03/11/2017
4.20
 123,960 4.22 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 4.37 4.37 4.20 6,000 0 0.1
27/10/2017
4.39
 190,190 4.33 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 4.48 4.58 4.48 0 0 0
24/10/2017
4.58
 1,113,550 4.21 4.58 4.21 544,950 0 5.7
23/10/2017
4.28
 358,190 4.28 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 4.65 4.67 4.56 3,000 0 0.0
17/10/2017
4.62
 294,600 4.65 4.65 4.60 0 0 0
16/10/2017
4.60
 179,570 4.62 4.65 4.60 0 0 0
13/10/2017
4.60
 161,780 4.71 4.71 4.60 9,000 0 0.1
12/10/2017
4.69
 193,070 4.69 4.69 4.60 3,010 0 0.0
11/10/2017
4.65
 630,010 4.58 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 4.65 4.67 4.54 0 0 0
04/10/2017
4.71
 374,480 4.54 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 4.79 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 4.96 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 5.05 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 5.18 5.18 5.05 0 65,000 -0.8
15/09/2017
5.07
 678,290 5.01 5.13 4.94 0 58,000 -0.7
14/09/2017
4.96
 572,600 4.94 5.03 4.94 0 0 0
13/09/2017
4.96
 605,800 4.96 5.03 4.94 0 0 0
12/09/2017
4.98
 368,580 4.92 4.98 4.88 0 0 0
11/09/2017
4.96
 529,250 5.01 5.09 4.90 0 0 0
08/09/2017
5.09
 480,120 5.13 5.18 5.05 0 0 0
07/09/2017
5.09
 1,005,250 5.05 5.20 4.96 0 0 0
06/09/2017
4.98
 558,150 5.05 5.05 4.92 0 20,000 -0.2
05/09/2017
5.05
 474,090 5.18 5.20 5.03 1,020 25,000 -0.3
01/09/2017
5.05
 1,099,140 4.92 5.13 4.92 0 46,000 -0.6
31/08/2017
4.84
 1,587,500 4.82 5.07 4.82 1,000 151,000 -1.8
30/08/2017
4.84
 234,930 4.88 4.88 4.73 1,000 2,000 0.0
29/08/2017
4.86
 1,104,150 4.90 5.01 4.82 2,360 118,000 -1.3
28/08/2017
4.82
 635,640 4.54 4.82 4.50 0 0 0
25/08/2017
4.52
 386,580 4.50 4.52 4.39 3,350 0 0.0
24/08/2017
4.50
 331,510 4.50 4.50 4.45 0 0 0
23/08/2017
4.48
 167,550 4.45 4.50 4.45 0 0 0
22/08/2017
4.48
 349,400 4.45 4.50 4.43 0 0 0
21/08/2017
4.45
 232,860 4.52 4.56 4.45 0 30,000 -0.3
18/08/2017
4.52
 513,720 4.45 4.58 4.43 10,030 0 0.1
17/08/2017
4.48
 471,120 4.52 4.52 4.43 9,970 0 0.1
16/08/2017
4.50
 341,200 4.54 4.54 4.33 2,000 0 0.0
15/08/2017
4.50
 214,500 4.58 4.58 4.45 0 0 0
14/08/2017
4.58
 331,390 4.50 4.58 4.45 0 0 0
11/08/2017
4.50
 379,630 4.41 4.50 4.33 0 0 0

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