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)
02/06/2016
2.31
 654,190 2.23 2.35 2.23 0 3,880 0.0
01/06/2016
2.23
 256,770 2.23 2.27 2.23 0 0 0
31/05/2016
2.23
 135,430 2.23 2.27 2.23 0 0 0
30/05/2016
2.27
 373,250 2.23 2.27 2.19 0 0 0
27/05/2016
2.23
 122,080 2.19 2.23 2.15 0 0 0
26/05/2016
2.19
 263,230 2.27 2.27 2.19 0 0 0
25/05/2016
2.27
 678,050 2.19 2.27 2.19 0 0 0
24/05/2016
2.19
 122,190 2.15 2.19 2.11 0 0 0
23/05/2016
2.15
 62,570 2.15 2.15 2.11 0 0 0
20/05/2016
2.15
 83,350 2.15 2.15 2.11 0 0 0
19/05/2016
2.15
 101,480 2.19 2.19 2.15 0 0 0
18/05/2016
2.19
 122,810 2.15 2.19 2.15 0 0 0
17/05/2016
2.19
 194,890 2.15 2.19 2.15 300 0 0.0
16/05/2016
2.15
 100,900 2.15 2.19 2.15 0 0 0
13/05/2016
2.19
 57,060 2.19 2.23 2.19 0 0 0
12/05/2016
2.23
 493,120 2.15 2.27 2.15 0 0 0
11/05/2016
2.15
 139,100 2.11 2.15 2.11 0 0 0
10/05/2016
2.11
 309,260 2.11 2.15 2.07 15,000 0 0.1
09/05/2016
2.15
 288,940 2.15 2.15 2.11 0 0 0
06/05/2016
2.15
 361,840 2.15 2.15 2.07 0 0 0
05/05/2016
2.15
 153,370 2.11 2.15 2.11 0 0 0
04/05/2016
2.15
 487,130 2.19 2.19 2.07 0 0 0
29/04/2016
2.19
 103,480 2.19 2.23 2.19 200 0 0.0
28/04/2016
2.23
 152,070 2.15 2.23 2.15 0 0 0
27/04/2016
2.15
 430,030 2.23 2.27 2.15 1,000 0 0.0
26/04/2016
2.23
 251,160 2.23 2.27 2.19 1,000 0 0.0
25/04/2016
2.23
 337,560 2.27 2.31 2.23 500 670 0.0
22/04/2016
2.23
 265,190 2.15 2.23 2.15 0 0 0
21/04/2016
2.19
 88,950 2.19 2.19 2.11 1,000 0 0.0
20/04/2016
2.15
 240,320 2.19 2.23 2.11 10,000 0 0.1
19/04/2016
2.15
 163,830 2.19 2.19 2.15 2,500 0 0.0
15/04/2016
2.19
 225,250 2.27 2.31 2.19 2,000 0 0.0
14/04/2016
2.23
 364,960 2.15 2.27 2.15 0 30,700 -0.2
13/04/2016
2.15
 218,150 2.15 2.19 2.11 500 0 0.0
12/04/2016
2.19
 466,640 2.23 2.23 2.15 60,600 0 0.3
11/04/2016
2.23
 320,770 2.27 2.27 2.23 0 0 0
08/04/2016
2.27
 239,010 2.27 2.31 2.23 3,000 0 0.0
07/04/2016
2.27
 96,280 2.31 2.31 2.23 0 0 0
06/04/2016
2.31
 300,790 2.27 2.31 2.23 6,000 0 0.0
05/04/2016
2.23
 332,000 2.27 2.31 2.23 0 0 0
04/04/2016
2.23
 409,740 2.23 2.31 2.23 0 0 0
01/04/2016
2.19
 213,490 2.27 2.31 2.19 15,000 0 0.1
31/03/2016
2.31
 164,330 2.35 2.39 2.31 0 0 0
30/03/2016
2.39
 86,320 2.39 2.39 2.31 0 0 0
29/03/2016
2.39
 139,600 2.39 2.43 2.39 0 0 0
28/03/2016
2.39
 182,850 2.39 2.43 2.39 0 0 0
25/03/2016
2.39
 181,740 2.43 2.43 2.39 0 0 0
24/03/2016
2.43
 142,090 2.47 2.47 2.43 0 0 0
23/03/2016
2.47
 76,860 2.47 2.51 2.47 0 0 0
22/03/2016
2.51
 125,040 2.47 2.51 2.47 0 0 0
21/03/2016
2.54
 212,450 2.58 2.58 2.51 0 20,000 -0.1
18/03/2016
2.54
 88,700 2.62 2.62 2.54 0 20,000 -0.1
17/03/2016
2.62
 350,280 2.62 2.66 2.58 0 12,010 -0.1
16/03/2016
2.58
 189,490 2.54 2.58 2.54 0 0 0
15/03/2016
2.54
 224,490 2.58 2.62 2.54 0 0 0
14/03/2016
2.62
 485,220 2.54 2.62 2.51 0 0 0
11/03/2016
2.51
 56,850 2.54 2.54 2.51 0 0 0
10/03/2016
2.54
 148,470 2.54 2.54 2.51 0 0 0
09/03/2016
2.51
 281,340 2.47 2.54 2.47 0 0 0
08/03/2016
2.47
 220,210 2.51 2.54 2.47 0 0 0
07/03/2016
2.51
 234,980 2.51 2.58 2.51 0 0 0
04/03/2016
2.58
 311,050 2.54 2.58 2.51 0 0 0
03/03/2016
2.54
 354,690 2.54 2.54 2.47 0 0 0
02/03/2016
2.54
 1,380,540 2.43 2.54 2.43 0 0 0
01/03/2016
2.39
 393,010 2.27 2.39 2.27 0 0 0
29/02/2016
2.31
 100,400 2.27 2.31 2.23 0 0 0
26/02/2016
2.27
 161,420 2.27 2.27 2.27 0 0 0
25/02/2016
2.27
 206,630 2.31 2.35 2.27 0 0 0
24/02/2016
2.31
 334,480 2.35 2.35 2.31 0 0 0
23/02/2016
2.39
 322,270 2.43 2.43 2.35 0 0 0
22/02/2016
2.39
 353,250 2.35 2.43 2.35 0 0 0
19/02/2016
2.35
 271,230 2.31 2.39 2.31 0 0 0
18/02/2016
2.31
 343,990 2.27 2.35 2.27 0 0 0
17/02/2016
2.27
 188,190 2.23 2.27 2.23 0 0 0
16/02/2016
2.27
 150,370 2.23 2.31 2.23 0 0 0
15/02/2016
2.23
 178,880 2.27 2.27 2.19 0 0 0
05/02/2016
2.31
 62,260 2.27 2.31 2.23 0 450 0.0
04/02/2016
2.27
 33,840 2.27 2.31 2.27 0 0 0
03/02/2016
2.27
 184,570 2.23 2.27 2.19 0 0 0
02/02/2016
2.23
 149,300 2.23 2.27 2.19 0 0 0
01/02/2016
2.27
 304,560 2.27 2.31 2.27 0 0 0
29/01/2016
2.23
 330,560 2.15 2.27 2.15 0 0 0
28/01/2016
2.15
 303,240 2.23 2.23 2.15 0 7,990 0.0
27/01/2016
2.23
 515,410 2.15 2.27 2.15 0 0 0
26/01/2016
2.15
 476,660 2.19 2.19 2.11 0 10,000 -0.1
25/01/2016
2.23
 282,480 2.15 2.23 2.15 0 0 0
22/01/2016
2.11
 1,012,000 2.15 2.15 2.07 0 0 0
21/01/2016
2.19
 758,010 2.27 2.27 2.15 0 0 0
20/01/2016
2.27
 343,310 2.31 2.31 2.23 10,000 33,000 -0.1
19/01/2016
2.31
 1,828,390 2.39 2.43 2.27 2,000 0 0.0
18/01/2016
2.43
 331,070 2.58 2.58 2.43 5,000 0 0.0
15/01/2016
2.58
 99,340 2.62 2.66 2.58 0 0 0
14/01/2016
2.66
 105,720 2.58 2.66 2.54 10,000 0 0.1
13/01/2016
2.66
 50,150 2.66 2.66 2.62 0 0 0
12/01/2016
2.66
 105,830 2.58 2.66 2.58 0 0 0
11/01/2016
2.54
 43,750 2.58 2.62 2.54 0 0 0
08/01/2016
2.58
 91,040 2.58 2.62 2.54 0 0 0
07/01/2016
2.62
 558,170 2.66 2.66 2.58 20,900 350,500 -2.2
06/01/2016
2.66
 121,710 2.66 2.70 2.66 0 0 0
05/01/2016
2.66
 157,170 2.70 2.74 2.66 2,000 0 0.0

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