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)
13/08/2015
2.98
 404,760 2.94 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 3.10 3.14 3.10 0 0 0
07/08/2015
3.06
 111,650 3.06 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 3.06 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 3.10 3.14 3.02 1,000 10,000 -0.1
30/07/2015
3.14
 185,690 2.98 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 3.06 3.14 3.02 1,500 191,000 -1.5
27/07/2015
3.10
 202,860 3.10 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 3.22 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 3.26 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 3.26 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 3.38 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 3.30 3.38 3.30 0 0 0
19/06/2015
3.26
 578,510 3.30 3.34 3.22 10,000 0 0.1
18/06/2015
3.26
 358,910 3.30 3.34 3.26 0 0 0
17/06/2015
3.26
 688,950 3.22 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 3.42 3.46 3.34 0 3,000 0.0
10/06/2015
3.34
 2,206,410 3.18 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 3.34 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 3.18 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 3.22 3.26 3.14 0 0 0
28/05/2015
3.18
 1,005,650 3.06 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 2.74 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 2.78 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 2.82 2.82 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 3.06 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 3.02 3.06 2.98 8,000 47,000 -0.3
22/04/2015
2.98
 161,600 3.02 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
15/04/2015
3.02
 264,240 2.98 3.02 2.90 0 0 0
14/04/2015
2.90
 306,140 3.02 3.02 2.90 0 0 0
13/04/2015
2.98
 258,690 2.98 3.06 2.98 0 0 0
10/04/2015
2.98
 271,110 3.02 3.06 2.98 0 0 0
09/04/2015
2.98
 624,100 2.82 2.98 2.78 0 0 0
08/04/2015
2.82
 285,700 2.78 2.82 2.74 0 0 0
07/04/2015
2.74
 67,970 2.70 2.78 2.66 0 0 0
06/04/2015
2.70
 62,940 2.78 2.78 2.70 0 0 0
03/04/2015
2.78
 74,900 2.78 2.78 2.70 0 0 0
02/04/2015
2.78
 145,900 2.70 2.78 2.66 0 0 0
01/04/2015
2.66
 159,040 2.78 2.78 2.66 10,000 0 0.1
31/03/2015
2.78
 136,030 2.78 2.82 2.74 0 500 0.0
30/03/2015
2.78
 144,350 2.82 2.86 2.78 0 0 0
27/03/2015
2.82
 147,530 2.82 2.90 2.82 0 0 0
26/03/2015
2.82
 148,810 2.82 2.90 2.82 0 40,000 -0.3
25/03/2015
2.86
 176,470 2.86 2.90 2.82 0 0 0
24/03/2015
2.86
 314,980 2.86 2.86 2.78 0 0 0
23/03/2015
2.86
 286,550 2.90 2.94 2.86 0 42,000 -0.3

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