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)
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 2.23 2.23 2.11 0 10,000 -0.1
25/01/2016
2.23
 282,480 2.11 2.23 2.15 0 0 0
22/01/2016
2.11
 1,012,000 2.19 2.19 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 2.43 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 2.66 2.66 2.58 0 0 0
14/01/2016
2.66
 105,720 2.66 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 2.54 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 2.62 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 2.74 2.74 2.66 2,000 0 0.0
04/01/2016
2.74
 99,780 2.78 2.78 2.70 100 0 0.0
31/12/2015
2.78
 284,570 2.70 2.78 2.66 0 0 0
30/12/2015
2.70
 177,490 2.66 2.70 2.66 0 0 0
29/12/2015
2.66
 199,630 2.66 2.66 2.62 0 0 0
28/12/2015
2.66
 155,280 2.70 2.70 2.62 1,000 0 0.0
25/12/2015
2.70
 107,120 2.74 2.74 2.66 0 0 0
24/12/2015
2.74
 69,740 2.74 2.74 2.70 0 0 0
23/12/2015
2.74
 121,940 2.74 2.74 2.70 0 0 0
22/12/2015
2.74
 112,200 2.74 2.74 2.70 0 0 0
21/12/2015
2.74
 138,280 2.78 2.78 2.70 2,000 0 0.0
18/12/2015
2.78
 110,180 2.78 2.82 2.74 0 0 0
17/12/2015
2.78
 120,350 2.74 2.82 2.74 0 0 0
16/12/2015
2.74
 103,590 2.78 2.82 2.74 0 0 0
15/12/2015
2.78
 76,280 2.74 2.78 2.74 10,000 0 0.1
14/12/2015
2.74
 127,680 2.74 2.74 2.70 1,763,920 1,763,920 0
11/12/2015
2.74
 304,130 2.70 2.78 2.70 0 0 0
10/12/2015
2.70
 215,630 2.78 2.78 2.70 0 0 0
09/12/2015
2.78
 287,440 2.86 2.86 2.78 0 0 0
08/12/2015
2.86
 183,220 2.86 2.86 2.78 0 0 0
07/12/2015
2.86
 113,340 2.86 2.90 2.82 0 21,000 -0.2
04/12/2015
2.86
 658,080 2.82 2.94 2.82 0 0 0
03/12/2015
2.82
 125,620 2.78 2.86 2.78 10,000 0 0.1
02/12/2015
2.78
 261,020 2.78 2.86 2.78 0 0 0
01/12/2015
2.78
 211,160 2.78 2.82 2.74 0 0 0
30/11/2015
2.78
 617,100 2.82 2.86 2.74 0 0 0
27/11/2015
2.82
 440,370 2.86 2.90 2.82 0 0 0
26/11/2015
2.86
 259,230 2.86 2.94 2.86 0 0 0
25/11/2015
2.86
 728,340 2.94 2.94 2.82 21,000 200,330 -1.3
24/11/2015
2.94
 675,170 2.86 2.98 2.86 0 89,400 -0.7
23/11/2015
2.86
 552,640 2.94 3.06 2.86 1,600,000 1,670,000 -0.5
20/11/2015
2.94
 1,338,790 2.78 2.94 2.82 0 500 0.0
19/11/2015
2.78
 342,570 2.70 2.78 2.66 19,000 1,000 0.1
18/11/2015
2.70
 172,940 2.70 2.70 2.66 0 0 0
17/11/2015
2.70
 163,760 2.62 2.70 2.62 0 0 0
16/11/2015
2.62
 212,920 2.66 2.70 2.62 0 76,030 -0.5
13/11/2015
2.66
 95,000 2.70 2.70 2.66 0 450 0.0
12/11/2015
2.70
 206,020 2.70 2.70 2.66 1,000 0 0.0
11/11/2015
2.70
 106,440 2.70 2.70 2.66 0 0 0
10/11/2015
2.70
 148,990 2.74 2.74 2.70 1,000 0 0.0
09/11/2015
2.74
 94,520 2.74 2.74 2.74 0 0 0
06/11/2015
2.74
 92,390 2.82 2.82 2.74 0 0 0
05/11/2015
2.82
 99,570 2.82 2.82 2.74 0 0 0
04/11/2015
2.82
 534,910 2.78 2.86 2.78 0 0 0
03/11/2015
2.78
 171,310 2.74 2.78 2.70 1,000 0 0.0
02/11/2015
2.74
 151,340 2.82 2.82 2.74 0 0 0
30/10/2015
2.82
 221,510 2.78 2.82 2.78 0 0 0
29/10/2015
2.78
 98,770 2.78 2.78 2.74 0 0 0
28/10/2015
2.78
 45,920 2.78 2.82 2.74 0 0 0
27/10/2015
2.78
 275,660 2.78 2.82 2.74 0 10,610 -0.1
26/10/2015
2.78
 147,900 2.86 2.86 2.78 0 0 0
23/10/2015
2.86
 120,470 2.82 2.90 2.82 0 0 0
22/10/2015
2.82
 164,780 2.78 2.86 2.78 0 0 0
21/10/2015
2.78
 202,670 2.78 2.82 2.74 0 0 0
20/10/2015
2.78
 251,470 2.82 2.86 2.78 1,000 0 0.0
19/10/2015
2.82
 184,750 2.86 2.86 2.78 0 0 0
16/10/2015
2.86
 169,710 2.86 2.90 2.82 0 20,250 -0.1
15/10/2015
2.86
 169,760 2.86 2.86 2.82 0 0 0
14/10/2015
2.86
 289,290 2.90 2.90 2.82 0 0 0
13/10/2015
2.90
 349,550 2.86 2.94 2.86 0 0 0
12/10/2015
2.86
 245,080 2.90 2.90 2.82 0 0 0
09/10/2015
2.90
 577,430 2.86 2.90 2.86 0 0 0
08/10/2015
2.86
 759,710 2.78 2.86 2.78 0 25,300 -0.2
07/10/2015
2.78
 285,940 2.74 2.86 2.74 0 0 0
06/10/2015
2.74
 279,340 2.74 2.78 2.70 5,000 0 0.0
05/10/2015
2.74
 99,000 2.70 2.74 2.70 0 0 0
02/10/2015
2.70
 84,770 2.70 2.74 2.66 0 0 0
01/10/2015
2.70
 66,680 2.70 2.70 2.66 0 0 0
30/09/2015
2.70
 98,200 2.74 2.74 2.66 0 0 0
29/09/2015
2.74
 238,590 2.74 2.74 2.66 10,000 0 0.1
28/09/2015
2.74
 58,020 2.78 2.78 2.70 0 0 0
25/09/2015
2.78
 179,880 2.78 2.82 2.70 0 0 0
24/09/2015
2.78
 300,530 2.74 2.82 2.78 0 0 0
23/09/2015
2.74
 177,750 2.78 2.78 2.70 0 0 0
22/09/2015
2.78
 159,360 2.74 2.78 2.74 0 0 0
21/09/2015
2.74
 146,380 2.70 2.78 2.70 0 0 0
18/09/2015
2.70
 257,520 2.66 2.74 2.66 0 0 0
17/09/2015
2.66
 28,490 2.66 2.70 2.62 1,000 0 0.0
16/09/2015
2.66
 110,260 2.62 2.66 2.58 0 0 0
15/09/2015
2.62
 92,300 2.62 2.66 2.62 0 0 0
14/09/2015
2.62
 93,710 2.70 2.74 2.62 0 0 0
11/09/2015
2.70
 191,980 2.74 2.74 2.66 0 0 0
10/09/2015
2.74
 93,000 2.70 2.74 2.66 0 0 0

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