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)
21/10/2016
1.95
 71,920 1.95 1.97 1.95 0 0 0
20/10/2016
1.95
 41,820 1.94 1.98 1.91 0 0 0
19/10/2016
1.94
 478,120 2.02 2.04 1.93 0 0 0
18/10/2016
2.03
 72,470 2.03 2.04 1.99 0 0 0
17/10/2016
2.03
 74,810 2.07 2.09 2.03 0 1,000 0.0
14/10/2016
2.07
 579,540 1.99 2.12 1.99 0 0 0
13/10/2016
1.99
 144,020 1.99 1.99 1.97 0 0 0
12/10/2016
1.99
 100,690 1.99 2.00 1.96 0 0 0
11/10/2016
1.98
 94,390 1.95 1.98 1.95 0 0 0
10/10/2016
1.96
 147,890 2.00 2.01 1.91 0 0 0
07/10/2016
2.02
 230,250 2.03 2.03 1.97 0 90,000 -0.4
06/10/2016
2.04
 277,830 1.94 2.04 1.94 0 0 0
05/10/2016
1.93
 347,240 1.97 1.97 1.90 0 0 0
04/10/2016
1.90
 241,990 1.99 1.99 1.87 1,000 3,000 0.0
03/10/2016
1.99
 190,540 2.04 2.04 1.99 500 0 0.0
30/09/2016
2.04
 180,940 2.03 2.07 2.03 0 0 0
29/09/2016
2.02
 274,610 1.97 2.03 1.97 0 0 0
28/09/2016
2.02
 316,870 2.03 2.04 1.99 0 0 0
27/09/2016
2.04
 139,770 2.03 2.07 2.03 0 0 0
26/09/2016
2.04
 253,440 2.07 2.07 1.99 0 0 0
23/09/2016
2.07
 149,960 2.11 2.13 2.05 0 0 0
22/09/2016
2.10
 168,590 2.13 2.13 2.07 0 0 0
21/09/2016
2.12
 399,800 2.12 2.17 2.11 0 0 0
20/09/2016
2.16
 200,110 2.15 2.18 2.13 0 1,000 0.0
19/09/2016
2.18
 463,850 2.14 2.18 2.13 0 0 0
16/09/2016
2.14
 787,350 2.07 2.15 2.07 0 0 0
15/09/2016
2.07
 865,940 2.02 2.11 1.99 0 0 0
14/09/2016
2.02
 322,300 2.03 2.03 1.99 0 0 0
13/09/2016
2.05
 106,060 2.06 2.06 2.01 0 0 0
12/09/2016
2.03
 588,030 2.03 2.10 2.02 0 0 0
09/09/2016
2.07
 855,460 2.03 2.11 1.95 500 0 0.0
08/09/2016
2.03
 334,470 2.07 2.07 1.99 141,210 0 0.7
07/09/2016
2.03
 535,450 2.03 2.07 1.95 200,000 2,000 1.0
06/09/2016
2.03
 1,173,570 1.91 2.03 1.87 438,730 0 2.1
05/09/2016
1.91
 349,930 1.91 1.95 1.87 150,000 0 0.7
01/09/2016
1.91
 366,940 1.95 1.95 1.91 100,000 0 0.5
31/08/2016
1.91
 348,600 1.95 1.95 1.91 0 0 0
30/08/2016
1.95
 304,240 1.87 1.99 1.87 500 0 0.0
29/08/2016
1.91
 445,640 1.95 1.99 1.87 150,000 0 0.7
26/08/2016
1.95
 857,340 1.83 1.95 1.83 154,680 0 0.7
25/08/2016
1.83
 580,920 1.87 1.87 1.79 0 0 0
24/08/2016
1.83
 74,590 1.91 1.91 1.83 1,000 0 0.0
23/08/2016
1.91
 178,830 1.87 1.91 1.87 0 0 0
22/08/2016
1.87
 246,560 1.95 1.95 1.87 0 0 0
19/08/2016
1.95
 286,270 1.95 1.99 1.91 0 7,000 0.0
18/08/2016
1.95
 734,720 2.07 2.07 1.95 0 5,000 0.0
17/08/2016
1.99
 1,009,200 1.91 1.99 1.91 0 0 0
16/08/2016
1.87
 857,850 1.79 1.91 1.79 7,000 5,000 0.0
15/08/2016
1.79
 285,420 1.83 1.83 1.79 4,000 0 0.0
12/08/2016
1.83
 425,080 1.79 1.83 1.79 0 0 0
11/08/2016
1.75
 1,338,690 1.75 1.75 1.71 5,000 0 0.0
10/08/2016
1.67
 642,590 1.63 1.71 1.63 0 0 0
09/08/2016
1.63
 330,240 1.59 1.63 1.55 15,500 0 0.1
08/08/2016
1.63
 618,670 1.63 1.63 1.59 15,000 44,200 -0.1
05/08/2016
1.67
 604,290 1.71 1.75 1.63 5,000 0 0.0
04/08/2016
1.75
 559,480 1.87 1.91 1.75 0 1,400 0.0
03/08/2016
1.87
 374,430 1.91 1.95 1.83 19,990 0 0.1
02/08/2016
1.91
 408,150 1.95 1.99 1.91 15,000 0 0.1
01/08/2016
1.99
 216,870 1.95 2.03 1.95 0 0 0
29/07/2016
1.99
 30,210 1.99 1.99 1.99 0 0 0
28/07/2016
1.99
 109,040 1.99 1.99 1.95 0 0 0
27/07/2016
1.99
 93,730 1.99 2.03 1.99 0 0 0
26/07/2016
1.99
 501,160 2.03 2.07 1.99 0 0 0
25/07/2016
1.99
 156,950 2.03 2.03 1.95 0 0 0
22/07/2016
2.03
 379,170 1.99 2.03 1.95 0 0 0
21/07/2016
2.03
 137,140 2.07 2.07 1.99 0 0 0
20/07/2016
2.03
 232,160 2.03 2.03 2.03 0 0 0
19/07/2016
2.03
 112,020 2.07 2.07 1.99 4,000 0 0.0
18/07/2016
2.07
 300,030 1.99 2.07 1.99 0 0 0
15/07/2016
1.99
 313,680 2.03 2.03 1.99 0 0 0
14/07/2016
2.03
 204,020 2.03 2.03 1.99 0 0 0
13/07/2016
2.03
 443,860 2.07 2.11 2.03 0 220 0.0
12/07/2016
2.07
 318,980 2.03 2.07 1.99 0 0 0
11/07/2016
2.07
 225,620 2.11 2.15 2.07 0 0 0
08/07/2016
2.07
 286,840 2.15 2.15 2.07 0 0 0
07/07/2016
2.15
 395,000 2.11 2.15 2.11 0 1,400 0.0
06/07/2016
2.11
 425,620 2.07 2.15 2.07 0 0 0
05/07/2016
2.07
 568,900 2.11 2.11 2.03 0 0 0
04/07/2016
2.07
 339,060 2.11 2.15 2.07 0 0 0
01/07/2016
2.11
 62,140 2.11 2.11 2.07 0 0 0
30/06/2016
2.07
 448,250 2.11 2.19 2.07 0 0 0
29/06/2016
2.11
 330,030 2.11 2.11 2.07 0 50 0.0
28/06/2016
2.11
 70,170 2.07 2.11 2.07 0 0 0
27/06/2016
2.11
 224,610 2.03 2.11 2.03 0 0 0
24/06/2016
2.07
 937,580 2.15 2.15 2.03 0 0 0
23/06/2016
2.15
 104,400 2.15 2.15 2.11 0 0 0
22/06/2016
2.11
 355,460 2.19 2.19 2.11 0 0 0
21/06/2016
2.19
 260,270 2.19 2.23 2.15 0 0 0
20/06/2016
2.19
 233,670 2.19 2.23 2.19 0 0 0
17/06/2016
2.23
 157,210 2.23 2.23 2.19 0 0 0
16/06/2016
2.19
 226,710 2.23 2.27 2.19 0 0 0
15/06/2016
2.23
 196,340 2.27 2.27 2.23 0 5,600 0.0
14/06/2016
2.27
 190,300 2.23 2.27 2.23 0 0 0
13/06/2016
2.23
 123,390 2.27 2.27 2.23 5,000 0 0.0
10/06/2016
2.27
 401,550 2.27 2.31 2.27 10,000 0 0.1
09/06/2016
2.23
 438,860 2.27 2.31 2.23 0 0 0
08/06/2016
2.27
 314,480 2.31 2.31 2.23 5,000 1,000 0.0
07/06/2016
2.23
 254,020 2.31 2.31 2.23 0 0 0
06/06/2016
2.31
 177,140 2.35 2.35 2.31 0 0 0
03/06/2016
2.31
 434,150 2.35 2.43 2.31 0 0 0

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