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)
14/04/2017
3.45
 1,052,150 3.49 3.49 3.34 0 0 0
13/04/2017
3.49
 1,377,750 3.38 3.54 3.42 1,500 0 0.0
12/04/2017
3.38
 2,149,460 3.48 3.56 3.24 2,000 4,000 0.0
11/04/2017
3.48
 2,276,830 3.35 3.53 3.32 45,000 50,110 0.0
10/04/2017
3.35
 932,240 3.42 3.42 3.30 0 0 0
07/04/2017
3.42
 1,085,670 3.43 3.44 3.38 166,600 0 1.4
05/04/2017
3.43
 2,043,060 3.32 3.46 3.32 418,130 6,100 3.5
04/04/2017
3.32
 1,536,320 3.28 3.37 3.29 0 25,000 -0.2
03/04/2017
3.28
 1,829,110 3.07 3.28 3.06 0 51,320 -0.4
31/03/2017
3.07
 900,270 3.11 3.11 3.03 0 0 0
30/03/2017
3.11
 1,141,650 3.10 3.22 3.10 0 0 0
29/03/2017
3.10
 1,526,770 3.17 3.18 3.00 700 3,000 0.0
28/03/2017
3.17
 1,650,950 3.30 3.30 3.17 12,000 0 0.1
27/03/2017
3.30
 1,321,120 3.30 3.34 3.27 11,000 0 0.1
24/03/2017
3.30
 763,920 3.30 3.33 3.26 0 9,000 -0.1
23/03/2017
3.30
 1,698,010 3.28 3.38 3.14 94,190 10,000 0.7
22/03/2017
3.28
 4,245,680 3.47 3.47 3.23 800 0 0.0
21/03/2017
3.47
 1,433,430 3.52 3.58 3.42 0 39,980 -0.4
20/03/2017
3.52
 1,240,950 3.34 3.54 3.38 10,000 54,500 -0.4
17/03/2017
3.34
 1,525,540 3.26 3.38 3.28 0 68,410 -0.6
16/03/2017
3.26
 1,582,100 3.11 3.27 3.09 125,280 34,500 0.7
15/03/2017
3.11
 1,270,870 3.11 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 2.97 3.18 2.96 10,000 128,500 -0.9
10/03/2017
2.97
 1,107,720 3.02 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 2.84 2.88 2.77 0 0 0
07/03/2017
2.84
 1,142,630 2.84 2.94 2.78 79,870 44,490 0.3
06/03/2017
2.84
 2,736,910 2.66 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 2.58 2.59 2.47 0 0 0
27/02/2017
2.58
 771,360 2.47 2.58 2.43 0 0 0
24/02/2017
2.47
 874,950 2.55 2.56 2.47 0 0 0
23/02/2017
2.55
 943,030 2.54 2.58 2.47 30,000 0 0.2
22/02/2017
2.54
 1,098,140 2.60 2.62 2.54 0 0 0
21/02/2017
2.60
 1,887,110 2.51 2.62 2.51 0 160,000 -1.0
20/02/2017
2.51
 889,890 2.43 2.51 2.39 0 0 0
17/02/2017
2.43
 1,084,740 2.36 2.43 2.31 0 0 0
16/02/2017
2.36
 1,411,070 2.43 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 2.24 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 2.17 2.27 2.15 0 0 0
07/02/2017
2.17
 2,561,060 2.03 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 1.94 2.06 1.94 0 1,865,390 -9.4
02/02/2017
1.94
 766,760 1.90 1.97 1.90 0 250,000 -1.2
25/01/2017
1.90
 251,780 1.86 1.90 1.85 2,000 0 0.0
24/01/2017
1.86
 157,080 1.81 1.89 1.81 0 0 0
23/01/2017
1.81
 203,110 1.80 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 1.78 1.79 1.71 0 0 0
17/01/2017
1.78
 505,570 1.66 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 1.61 1.62 1.60 0 0 0
12/01/2017
1.61
 148,610 1.61 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 1.61 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 1.58 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 1.60 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 1.63 1.63 1.59 0 0 0
22/12/2016
1.63
 110,270 1.67 1.67 1.57 0 0 0
21/12/2016
1.67
 134,260 1.67 1.67 1.61 0 0 0
20/12/2016
1.67
 182,520 1.65 1.68 1.63 0 0 0
19/12/2016
1.65
 142,560 1.71 1.71 1.65 0 0 0
16/12/2016
1.71
 47,660 1.71 1.75 1.65 0 0 0
15/12/2016
1.71
 181,350 1.75 1.75 1.67 0 0 0
14/12/2016
1.75
 167,700 1.67 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 1.83 1.83 1.75 0 0 0
09/12/2016
1.83
 201,310 1.83 1.87 1.77 0 0 0
08/12/2016
1.83
 194,270 1.83 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 1.90 1.90 1.83 0 0 0
02/12/2016
1.90
 107,010 1.92 1.92 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 1.81 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 1.82 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 1.88 1.90 1.86 0 0 0

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