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
6.54
2 tháng
(2026-08-10) 		-1.03 -14.09% 31,665,300 -405,900 -3.6
6.28
7.40
6.54
3 tháng
(2026-07-10) 		-2.02 -24.34% 49,319,800 123,100 0.3
6.28
8.30
6.54
6 tháng
(2026-04-13) 		-3.15 -33.40% 121,173,100 -2,636,300 -26.1
6.28
9.48
6.54
12 tháng
(2025-10-13) 		-4.39 -41.15% 422,623,400 -334,900 -2.2
6.28
10.76
6.54
24 tháng
(2024-10-18) 		-3.05 -32.70% 1,150,642,900 1,848,093 -19.5
6.28
11.88
6.54
36 tháng
(2023-10-24) 		-3.04 -32.59% 2,129,971,600 1,704,724 -23.8
6.28
11.88
6.54
60 tháng
(2021-11-03) 		-6.42 -50.55% 5,449,817,300 -513,925 -70.1
3.57
18
6.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2017
3.52
 1,240,950 3.42 3.54 3.38 10,000 54,500 -0.4
17/03/2017
3.34
 1,525,540 3.30 3.38 3.28 0 68,410 -0.6
16/03/2017
3.26
 1,582,100 3.10 3.27 3.09 125,280 34,500 0.7
15/03/2017
3.11
 1,270,870 3.10 3.12 3.02 1,100 0 0.0
14/03/2017
3.11
 1,033,510 3.10 3.23 3.10 100 59,000 -0.5
13/03/2017
3.10
 2,641,640 2.96 3.18 2.96 10,000 128,500 -0.9
10/03/2017
2.97
 1,107,720 2.97 3.07 2.90 0 15,000 -0.1
09/03/2017
3.02
 1,977,440 2.85 3.05 2.85 18,910 140,500 -0.9
08/03/2017
2.85
 999,940 2.78 2.88 2.77 0 0 0
07/03/2017
2.84
 1,142,630 2.82 2.94 2.78 79,870 44,490 0.3
06/03/2017
2.84
 2,736,910 2.82 2.84 2.82 0 154,500 -1.1
03/03/2017
2.66
 1,415,030 2.49 2.66 2.47 0 0 0
02/03/2017
2.49
 810,840 2.44 2.54 2.41 0 0 0
01/03/2017
2.44
 672,570 2.47 2.47 2.40 0 51,000 -0.3
28/02/2017
2.47
 901,480 2.54 2.59 2.47 0 0 0
27/02/2017
2.58
 771,360 2.58 2.58 2.43 0 0 0
24/02/2017
2.47
 874,950 2.56 2.56 2.47 0 0 0
23/02/2017
2.55
 943,030 2.52 2.58 2.47 30,000 0 0.2
22/02/2017
2.54
 1,098,140 2.58 2.62 2.54 0 0 0
21/02/2017
2.60
 1,887,110 2.55 2.62 2.51 0 160,000 -1.0
20/02/2017
2.51
 889,890 2.39 2.51 2.39 0 0 0
17/02/2017
2.43
 1,084,740 2.35 2.43 2.31 0 0 0
16/02/2017
2.36
 1,411,070 2.45 2.46 2.35 0 0 0
15/02/2017
2.43
 1,250,320 2.31 2.47 2.31 0 263,650 -1.6
14/02/2017
2.31
 1,024,270 2.31 2.33 2.29 0 442,370 -2.6
13/02/2017
2.24
 1,966,000 2.16 2.25 2.15 0 1,171,180 -6.5
10/02/2017
2.16
 948,720 2.21 2.22 2.13 0 43,010 -0.2
09/02/2017
2.21
 564,660 2.23 2.26 2.20 0 71,700 -0.4
08/02/2017
2.23
 838,750 2.15 2.27 2.15 0 0 0
07/02/2017
2.17
 2,561,060 2.08 2.17 2.07 0 1,590,020 -8.7
06/02/2017
2.03
 1,282,710 2.03 2.04 1.99 0 689,320 -3.5
03/02/2017
2.03
 2,831,550 1.97 2.06 1.94 0 1,865,390 -9.4
02/02/2017
1.94
 766,760 1.97 1.97 1.90 0 250,000 -1.2
25/01/2017
1.90
 251,780 1.85 1.90 1.85 2,000 0 0.0
24/01/2017
1.86
 157,080 1.83 1.89 1.81 0 0 0
23/01/2017
1.81
 203,110 1.82 1.85 1.80 0 0 0
20/01/2017
1.80
 241,790 1.77 1.82 1.77 0 0 0
19/01/2017
1.77
 202,040 1.76 1.82 1.76 0 0 0
18/01/2017
1.76
 71,740 1.79 1.79 1.71 0 0 0
17/01/2017
1.78
 505,570 1.67 1.78 1.59 0 0 0
16/01/2017
1.66
 343,710 1.62 1.67 1.62 0 0 0
13/01/2017
1.62
 127,620 1.60 1.62 1.60 0 0 0
12/01/2017
1.61
 148,610 1.62 1.62 1.59 0 0 0
11/01/2017
1.61
 47,230 1.62 1.62 1.61 0 0 0
10/01/2017
1.62
 175,280 1.59 1.62 1.59 0 0 0
09/01/2017
1.59
 108,230 1.58 1.62 1.58 0 0 0
06/01/2017
1.58
 166,450 1.59 1.59 1.55 0 0 0
05/01/2017
1.59
 389,030 1.62 1.63 1.58 0 0 0
04/01/2017
1.61
 160,940 1.61 1.63 1.59 0 0 0
03/01/2017
1.61
 164,030 1.61 1.62 1.59 0 0 0
30/12/2016
1.58
 54,060 1.61 1.61 1.58 0 0 0
29/12/2016
1.61
 82,700 1.61 1.62 1.59 0 0 0
28/12/2016
1.61
 131,200 1.61 1.63 1.59 0 0 0
27/12/2016
1.61
 61,490 1.59 1.61 1.59 0 0 0
26/12/2016
1.60
 14,150 1.63 1.63 1.60 0 0 0
23/12/2016
1.63
 122,490 1.62 1.63 1.59 0 0 0
22/12/2016
1.63
 110,270 1.66 1.67 1.57 0 0 0
21/12/2016
1.67
 134,260 1.66 1.67 1.61 0 0 0
20/12/2016
1.67
 182,520 1.67 1.68 1.63 0 0 0
19/12/2016
1.65
 142,560 1.67 1.71 1.65 0 0 0
16/12/2016
1.71
 47,660 1.73 1.75 1.65 0 0 0
15/12/2016
1.71
 181,350 1.73 1.73 1.67 0 0 0
14/12/2016
1.75
 167,700 1.75 1.78 1.67 0 0 0
13/12/2016
1.67
 146,620 1.75 1.78 1.67 0 20 0
12/12/2016
1.75
 116,660 1.79 1.79 1.75 0 0 0
09/12/2016
1.83
 201,310 1.87 1.87 1.77 0 0 0
08/12/2016
1.83
 194,270 1.85 1.89 1.83 0 0 0
07/12/2016
1.83
 87,450 1.81 1.85 1.81 0 0 0
06/12/2016
1.81
 91,530 1.83 1.83 1.81 0 0 0
05/12/2016
1.83
 146,800 1.88 1.88 1.83 0 0 0
02/12/2016
1.90
 107,010 1.90 1.91 1.88 0 0 0
01/12/2016
1.92
 393,040 1.88 1.92 1.88 800 3,000 0.0
30/11/2016
1.88
 367,460 1.84 1.89 1.84 0 0 0
29/11/2016
1.84
 106,240 1.83 1.86 1.82 0 0 0
28/11/2016
1.83
 139,330 1.84 1.84 1.79 0 0 0
25/11/2016
1.84
 130,100 1.83 1.85 1.83 0 0 0
24/11/2016
1.83
 83,330 1.82 1.85 1.81 0 0 0
23/11/2016
1.81
 98,440 1.84 1.86 1.81 0 0 0
22/11/2016
1.84
 178,740 1.84 1.86 1.82 0 0 0
21/11/2016
1.82
 86,290 1.84 1.85 1.82 0 0 0
18/11/2016
1.84
 61,870 1.86 1.88 1.83 0 0 0
17/11/2016
1.86
 73,200 1.90 1.90 1.86 0 0 0
16/11/2016
1.88
 306,340 1.83 1.92 1.82 0 0 0
15/11/2016
1.82
 64,740 1.85 1.86 1.79 0 0 0
14/11/2016
1.86
 96,450 1.84 1.86 1.83 0 0 0
11/11/2016
1.84
 109,500 1.85 1.86 1.84 0 0 0
10/11/2016
1.86
 180,840 1.79 1.86 1.79 0 0 0
09/11/2016
1.79
 152,800 1.79 1.79 1.75 0 0 0
08/11/2016
1.82
 172,700 1.84 1.84 1.79 0 4,000 0.0
07/11/2016
1.84
 119,400 1.86 1.87 1.83 0 0 0
04/11/2016
1.86
 28,400 1.89 1.89 1.86 0 0 0
03/11/2016
1.87
 40,930 1.87 1.89 1.86 0 500 0.0
02/11/2016
1.87
 70,190 1.90 1.92 1.87 0 0 0
01/11/2016
1.91
 44,570 1.92 1.92 1.90 0 0 0
31/10/2016
1.92
 51,960 1.92 1.93 1.89 0 0 0
28/10/2016
1.92
 84,390 1.93 1.95 1.92 0 0 0
27/10/2016
1.95
 47,520 1.92 1.95 1.92 0 0 0
26/10/2016
1.95
 34,750 1.92 1.95 1.92 0 0 0
25/10/2016
1.94
 87,120 1.92 1.94 1.91 0 0 0
24/10/2016
1.92
 157,240 1.92 1.95 1.92 0 28,000 -0.1

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