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)
09/09/2015
2.70
 159,380 2.70 2.74 2.66 0 0 0
08/09/2015
2.70
 156,290 2.62 2.74 2.66 0 0 0
07/09/2015
2.62
 242,050 2.70 2.70 2.62 0 0 0
04/09/2015
2.70
 72,490 2.74 2.78 2.70 0 0 0
03/09/2015
2.74
 185,100 2.74 2.74 2.70 0 100 0.0
01/09/2015
2.74
 663,040 2.62 2.78 2.62 0 6,800 0.0
31/08/2015
2.62
 72,240 2.70 2.70 2.62 0 0 0
28/08/2015
2.70
 135,990 2.70 2.74 2.66 0 0 0
27/08/2015
2.70
 208,790 2.66 2.74 2.66 0 0 0
26/08/2015
2.66
 420,320 2.58 2.70 2.58 25,300 0 0.2
25/08/2015
2.58
 579,990 2.70 2.70 2.54 2,000 0 0.0
24/08/2015
2.70
 522,120 2.90 2.90 2.70 0 99,950 -0.7
21/08/2015
2.90
 617,260 2.94 2.94 2.74 2,000 0 0.0
20/08/2015
2.94
 374,800 2.86 3.02 2.86 1,000 12,500 -0.1
19/08/2015
2.86
 349,710 2.94 2.94 2.82 0 100,000 -0.7
18/08/2015
2.94
 99,560 2.94 2.94 2.90 1,000 0 0.0
17/08/2015
2.94
 172,420 2.94 2.98 2.90 1,000 16,000 -0.1
14/08/2015
2.94
 64,630 2.98 2.98 2.90 3,010 0 0.0
13/08/2015
2.98
 404,760 2.98 2.98 2.90 3,000 0 0.0
12/08/2015
2.98
 444,180 3.06 3.06 2.94 0 0 0
11/08/2015
3.06
 69,240 3.10 3.10 3.06 0 0 0
10/08/2015
3.10
 106,240 3.06 3.14 3.10 0 0 0
07/08/2015
3.06
 111,650 3.02 3.14 3.02 0 0 0
06/08/2015
3.02
 254,280 3.06 3.10 3.02 1,990 0 0.0
05/08/2015
3.06
 326,160 3.02 3.10 3.02 100 0 0.0
04/08/2015
3.02
 270,410 2.98 3.06 2.98 31,000 0 0.2
03/08/2015
2.98
 292,730 3.02 3.02 2.98 5,000 0 0.0
31/07/2015
3.02
 206,620 3.14 3.14 3.02 1,000 10,000 -0.1
30/07/2015
3.14
 185,690 3.02 3.14 2.98 0 0 0
29/07/2015
3.02
 207,550 3.02 3.06 2.98 10,000 30,000 -0.2
28/07/2015
3.02
 732,140 3.10 3.14 3.02 1,500 191,000 -1.5
27/07/2015
3.10
 202,860 3.06 3.10 3.02 0 0 0
24/07/2015
3.06
 960,320 3.14 3.14 3.02 3,000 213,800 -1.6
23/07/2015
3.14
 350,300 3.18 3.22 3.14 2,000 69,000 -0.5
22/07/2015
3.18
 278,220 3.18 3.22 3.18 0 0 0
21/07/2015
3.18
 420,420 3.22 3.22 3.18 10,000 0 0.1
20/07/2015
3.22
 280,760 3.26 3.26 3.18 8,800 0 0.1
17/07/2015
3.26
 309,580 3.26 3.26 3.22 13,330 0 0.1
16/07/2015
3.26
 453,690 3.22 3.26 3.18 0 0 0
15/07/2015
3.22
 285,730 3.30 3.30 3.22 34,000 0 0.3
14/07/2015
3.30
 1,020,450 3.22 3.38 3.22 0 0 0
13/07/2015
3.22
 568,490 3.22 3.30 3.18 0 0 0
10/07/2015
3.22
 728,670 3.26 3.30 3.22 0 0 0
09/07/2015
3.26
 343,980 3.22 3.26 3.18 0 0 0
08/07/2015
3.22
 465,740 3.30 3.30 3.22 0 480 0.0
07/07/2015
3.30
 698,570 3.26 3.30 3.22 0 1,120 0.0
06/07/2015
3.26
 521,550 3.26 3.30 3.22 0 0 0
03/07/2015
3.26
 409,780 3.26 3.30 3.22 0 2,210 0.0
02/07/2015
3.26
 522,850 3.22 3.26 3.18 0 0 0
01/07/2015
3.22
 496,820 3.18 3.26 3.18 0 0 0
30/06/2015
3.18
 1,016,180 3.30 3.30 3.18 0 0 0
29/06/2015
3.30
 436,760 3.34 3.34 3.26 0 15,330 -0.1
26/06/2015
3.34
 352,850 3.42 3.42 3.34 5,000 0 0.0
25/06/2015
3.42
 2,119,480 3.30 3.46 3.30 10,000 0 0.1
24/06/2015
3.30
 385,450 3.30 3.34 3.30 0 0 0
23/06/2015
3.30
 235,210 3.34 3.38 3.30 0 0 0
22/06/2015
3.34
 791,360 3.26 3.38 3.30 0 0 0
19/06/2015
3.26
 578,510 3.26 3.34 3.22 10,000 0 0.1
18/06/2015
3.26
 358,910 3.26 3.34 3.26 0 0 0
17/06/2015
3.26
 688,950 3.26 3.34 3.22 0 0 0
16/06/2015
3.26
 695,240 3.34 3.38 3.26 10,000 0 0.1
15/06/2015
3.34
 731,050 3.46 3.46 3.34 5,000 0 0.0
12/06/2015
3.46
 1,449,710 3.38 3.54 3.38 15,000 8,000 0.1
11/06/2015
3.38
 1,091,100 3.34 3.46 3.34 0 3,000 0.0
10/06/2015
3.34
 2,206,410 3.14 3.34 3.14 0 29,000 -0.2
09/06/2015
3.14
 813,890 3.22 3.26 3.14 0 9,000 -0.1
08/06/2015
3.22
 900,330 3.30 3.34 3.22 0 0 0
05/06/2015
3.30
 868,410 3.30 3.34 3.26 0 3,000 0.0
04/06/2015
3.30
 625,500 3.26 3.30 3.22 3,000 0 0.0
03/06/2015
3.26
 680,220 3.22 3.26 3.18 0 0 0
02/06/2015
3.22
 773,740 3.30 3.30 3.22 0 65,000 -0.5
01/06/2015
3.30
 2,105,960 3.22 3.42 3.22 0 25,000 -0.2
29/05/2015
3.22
 1,164,810 3.18 3.26 3.14 0 0 0
28/05/2015
3.18
 1,005,650 3.10 3.22 3.02 0 0 0
27/05/2015
3.10
 550,540 3.06 3.10 3.02 0 500 0.0
26/05/2015
3.06
 635,830 3.06 3.10 3.02 5,000 0 0.0
25/05/2015
3.06
 363,310 3.06 3.10 3.02 5,000 0 0.0
22/05/2015
3.06
 627,580 2.98 3.06 2.98 0 1,500 0.0
21/05/2015
2.98
 842,420 2.82 2.98 2.82 0 0 0
20/05/2015
2.82
 432,380 2.66 2.82 2.66 0 0 0
19/05/2015
2.66
 243,370 2.62 2.66 2.58 0 0 0
18/05/2015
2.62
 148,220 2.70 2.70 2.58 0 0 0
15/05/2015
2.70
 76,540 2.78 2.78 2.70 0 0 0
14/05/2015
2.78
 201,230 2.78 2.78 2.70 0 0 0
13/05/2015
2.78
 85,390 2.78 2.78 2.74 5,000 0 0.0
12/05/2015
2.78
 169,610 2.82 2.82 2.74 78,980 0 0.6
11/05/2015
2.82
 143,940 2.86 2.86 2.82 5,000 0 0.0
08/05/2015
2.86
 147,940 2.82 2.86 2.78 0 0 0
07/05/2015
2.82
 79,630 2.70 2.82 2.70 0 5,000 0.0
06/05/2015
2.70
 187,210 2.86 2.86 2.70 10,000 0 0.1
05/05/2015
2.86
 279,920 2.78 2.86 2.66 0 0 0
04/05/2015
2.78
 488,330 2.98 2.98 2.78 2,000 0 0.0
27/04/2015
2.98
 91,770 3.02 3.06 2.98 5,000 0 0.0
24/04/2015
3.02
 158,560 3.06 3.06 3.02 4,000 0 0.0
23/04/2015
3.06
 315,170 2.98 3.06 2.98 8,000 47,000 -0.3
22/04/2015
2.98
 161,600 3.06 3.06 2.98 0 0 0
21/04/2015
3.06
 266,350 3.10 3.10 3.02 0 0 0
20/04/2015
3.10
 740,980 2.98 3.10 2.98 0 0 0
17/04/2015
2.98
 208,900 3.02 3.02 2.98 0 15,000 -0.1
16/04/2015
3.02
 502,060 3.02 3.10 2.98 0 127,640 -1.0

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