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)
16/11/2016
1.88
 306,340 1.82 1.92 1.82 0 0 0
15/11/2016
1.82
 64,740 1.86 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 1.86 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 1.82 1.82 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 1.87 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 1.91 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 1.95 1.95 1.92 0 0 0
27/10/2016
1.95
 47,520 1.95 1.95 1.92 0 0 0
26/10/2016
1.95
 34,750 1.94 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 1.95 1.95 1.92 0 28,000 -0.1
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 2.03 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 1.98 2.00 1.96 0 0 0
11/10/2016
1.98
 94,390 1.96 1.98 1.95 0 0 0
10/10/2016
1.96
 147,890 2.02 2.02 1.91 0 0 0
07/10/2016
2.02
 230,250 2.04 2.04 1.97 0 90,000 -0.4
06/10/2016
2.04
 277,830 1.93 2.04 1.94 0 0 0
05/10/2016
1.93
 347,240 1.90 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 2.02 2.07 2.03 0 0 0
29/09/2016
2.02
 274,610 2.02 2.03 1.97 0 0 0
28/09/2016
2.02
 316,870 2.04 2.04 1.99 0 0 0
27/09/2016
2.04
 139,770 2.04 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 2.10 2.13 2.05 0 0 0
22/09/2016
2.10
 168,590 2.12 2.13 2.07 0 0 0
21/09/2016
2.12
 399,800 2.16 2.17 2.11 0 0 0
20/09/2016
2.16
 200,110 2.18 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 2.05 2.05 1.99 0 0 0
13/09/2016
2.05
 106,060 2.03 2.06 2.01 0 0 0
12/09/2016
2.03
 588,030 2.07 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 2.03 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 1.91 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 1.91 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 1.83 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 1.99 2.07 1.95 0 5,000 0.0
17/08/2016
1.99
 1,009,200 1.87 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 1.75 1.83 1.79 0 0 0
11/08/2016
1.75
 1,338,690 1.67 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 1.63 1.63 1.55 15,500 0 0.1
08/08/2016
1.63
 618,670 1.67 1.67 1.59 15,000 44,200 -0.1
05/08/2016
1.67
 604,290 1.75 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 1.99 1.99 1.91 15,000 0 0.1
01/08/2016
1.99
 216,870 1.99 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 1.99 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 2.03 2.03 1.95 0 0 0
21/07/2016
2.03
 137,140 2.03 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 2.07 2.07 1.99 0 0 0
11/07/2016
2.07
 225,620 2.07 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 2.07 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 2.07 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

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