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)
12/12/2025
9.43
 3,239,100 9.71 9.85 9.34 155,300 37,200 1.2
11/12/2025
9.71
 2,609,500 9.98 10.12 9.71 86,700 116,600 -0.3
10/12/2025
9.94
 3,018,100 10.35 10.40 9.89 1,600 233,700 -2.6
09/12/2025
10.35
 6,747,300 9.89 10.45 9.57 470,800 212,300 2.8
08/12/2025
9.80
 4,199,400 9.61 9.85 9.57 114,700 167,300 -0.6
05/12/2025
9.61
 2,374,600 9.52 9.71 9.43 249,400 108,000 1.5
04/12/2025
9.48
 1,936,200 9.43 9.57 9.43 207,400 0 2.1
03/12/2025
9.38
 810,200 9.34 9.43 9.34 50,000 7,900 0.4
02/12/2025
9.29
 1,865,500 9.38 9.43 9.24 39,000 58,100 -0.2
01/12/2025
9.34
 1,068,500 9.43 9.52 9.34 17,900 5,600 0.1
28/11/2025
9.38
 983,100 9.43 9.52 9.34 14,500 39,600 -0.3
27/11/2025
9.43
 1,026,100 9.52 9.57 9.38 25,600 14,400 0.1
26/11/2025
9.52
 1,370,600 9.38 9.52 9.24 161,400 9,200 1.5
25/11/2025
9.29
 1,467,300 9.43 9.48 9.29 0 29,000 -0.3
24/11/2025
9.43
 764,500 9.38 9.52 9.38 0 8,400 -0.1
21/11/2025
9.38
 1,603,800 9.43 9.48 9.38 45,300 30,400 0.2
20/11/2025
9.43
 1,055,600 9.61 9.61 9.43 16,100 124,800 -1.1
19/11/2025
9.52
 1,353,900 9.66 9.80 9.52 16,700 139,300 -1.3
18/11/2025
9.66
 1,196,500 9.75 9.75 9.57 19,800 11,700 0.1
17/11/2025
9.75
 2,188,600 9.66 9.85 9.61 178,400 8,300 1.8
14/11/2025
9.61
 1,055,900 9.57 9.66 9.52 0 6,500 -0.1
13/11/2025
9.57
 1,315,800 9.52 9.66 9.48 4,300 15,700 -0.1
12/11/2025
9.52
 1,464,600 9.38 9.52 9.34 72,400 700 0.7
11/11/2025
9.29
 928,500 9.29 9.38 9.29 2,300 14,500 -0.1
10/11/2025
9.29
 911,500 9.29 9.43 9.24 0 2,500 0.0
07/11/2025
9.29
 1,373,000 9.43 9.52 9.24 19,900 267,900 -2.5
06/11/2025
9.43
 1,090,900 9.48 9.61 9.38 37,500 44,800 -0.1
05/11/2025
9.48
 1,156,900 9.66 9.71 9.38 82,800 50,000 0.3
04/11/2025
9.66
 2,832,000 9.52 9.75 9.21 177,200 181,000 0.0
03/11/2025
9.52
 1,542,700 9.89 9.94 9.52 0 22,300 -0.2
31/10/2025
9.80
 2,273,900 9.80 10.17 9.80 191,500 13,400 1.9
30/10/2025
9.75
 1,961,200 9.94 9.94 9.75 6,400 67,700 -0.7
29/10/2025
9.85
 1,741,200 9.89 9.98 9.80 0 120,600 -1.3
28/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/10/2025
9.80
 2,053,500 9.66 9.80 9.48 7,200 201,300 -2.0
27/10/2025
9.68
 2,975,400 9.85 9.89 9.68 189,000 127,600 0.7
24/10/2025
9.72
 3,104,200 9.98 9.98 9.68 254,400 579,100 -3.7
23/10/2025
9.98
 1,685,800 10.07 10.28 9.98 22,900 130,400 -1.3
22/10/2025
10.02
 3,444,100 10.28 10.28 9.76 99,700 684,600 -6.8
21/10/2025
10.11
 4,376,200 10.24 10.32 9.76 164,500 570,000 -4.8
20/10/2025
10.07
 6,686,700 10.71 10.97 10.02 562,600 102,900 5.6
17/10/2025
10.76
 8,161,800 10.71 11.06 10.63 874,400 128,400 9.3
16/10/2025
10.63
 4,970,200 10.41 10.67 10.37 570,100 251,000 3.9
15/10/2025
10.32
 3,383,900 10.50 10.63 10.32 19,000 107,600 -1.1
14/10/2025
10.37
 7,569,800 10.76 10.84 10.28 102,300 198,200 -1.1
13/10/2025
10.67
 4,308,500 10.50 10.76 10.45 102,400 29,100 0.9
10/10/2025
10.76
 3,452,600 10.71 10.93 10.67 143,400 88,500 0.7
09/10/2025
10.67
 2,084,400 10.67 10.80 10.58 39,300 28,100 0.1
08/10/2025
10.63
 1,980,800 10.80 10.84 10.58 1,000 238,700 -2.9
07/10/2025
10.63
 2,883,900 10.71 10.89 10.63 248,100 214,500 0.4
06/10/2025
10.63
 2,357,300 10.32 10.67 10.32 22,000 174,600 -1.9
03/10/2025
10.28
 3,837,000 10.37 10.45 10.20 165,900 403,200 -2.9
02/10/2025
10.37
 4,781,800 10.80 10.89 10.32 70,800 756,000 -8.5
01/10/2025
10.80
 2,197,800 10.80 10.80 10.67 100 222,200 -2.8
30/09/2025
10.76
 5,964,400 11.06 11.15 10.54 286,600 598,500 -4.0
29/09/2025
11.06
 5,951,700 11.23 11.53 10.93 614,900 66,600 7.0
26/09/2025
11.19
 6,444,200 11.32 11.66 11.19 369,200 46,200 4.2
25/09/2025
11.45
 16,347,900 10.80 11.45 10.76 1,315,100 298,700 13.2
24/09/2025
10.71
 2,307,100 10.54 10.76 10.54 65,400 60,100 0.1
23/09/2025
10.54
 1,272,100 10.58 10.71 10.50 46,200 65,700 -0.2
22/09/2025
10.50
 3,276,700 10.63 10.63 10.37 235,600 218,500 0.2
19/09/2025
10.54
 2,025,900 10.76 10.76 10.54 0 162,900 -2.0
18/09/2025
10.63
 2,752,200 10.67 10.76 10.54 112,400 126,800 -0.2
17/09/2025
10.54
 3,603,500 10.76 10.84 10.54 162,800 195,600 -0.4
16/09/2025
10.80
 4,891,200 11.23 11.23 10.76 39,000 516,300 -6.1
15/09/2025
11.15
 5,393,800 10.89 11.15 10.80 229,000 121,400 1.4
12/09/2025
10.76
 5,371,700 10.50 10.89 10.50 300,500 502,700 -2.5
11/09/2025
10.41
 5,069,700 10.24 10.45 10.02 535,600 314,400 2.7
10/09/2025
10.37
 3,002,100 10.54 10.58 10.32 110,200 321,600 -2.6
09/09/2025
10.41
 4,157,800 10.37 10.45 10.20 236,000 367,800 -1.6
08/09/2025
10.28
 9,901,600 10.89 11.02 10.28 439,900 370,100 0.8
05/09/2025
11.02
 8,206,800 11.58 11.58 10.89 257,700 330,400 -1.1
04/09/2025
11.40
 7,568,400 11.19 11.58 11.10 608,600 551,300 0.6
03/09/2025
11.06
 4,734,000 10.80 11.15 10.80 373,000 150,700 2.8
02/09/2025
9.20
 3,556,300 9.16 9.33 9.12 287,700 203,500 0.9
01/09/2025
8.55
 902,900 8.68 8.77 8.55 500 10,800 -0.1
29/08/2025
10.80
 6,190,800 10.93 11.06 10.76 344,400 932,500 -7.4
28/08/2025
10.89
 3,987,600 10.84 11.06 10.80 292,800 125,100 2.1
27/08/2025
10.80
 6,703,800 11.15 11.15 10.76 167,600 1,084,000 -11.7
26/08/2025
11.06
 7,361,100 10.67 11.10 10.45 691,400 59,500 7.7
25/08/2025
10.76
 10,042,900 11.53 11.53 10.76 102,100 1,402,000 -16.9
22/08/2025
11.53
 12,862,500 11.23 11.66 11.06 1,570,900 121,100 19.1
21/08/2025
11.32
 8,016,800 11.92 12.05 11.19 18,000 539,500 -6.9
20/08/2025
11.88
 25,572,100 12.36 12.36 11.06 1,476,000 3,064,800 -22.1
19/08/2025
11.62
 4,270,600 11.62 11.62 11.62 0 100 0.0
18/08/2025
10.89
 4,692,500 10.80 10.89 10.80 583,000 32,100 6.9
15/08/2025
10.20
 8,322,600 10.32 10.54 10.02 1,216,000 479,400 8.7
14/08/2025
10.20
 6,146,200 10.50 10.58 10.15 152,800 452,400 -3.7
13/08/2025
10.41
 9,418,900 10.24 10.67 10.11 1,125,000 1,027,000 1.1
12/08/2025
10.15
 7,304,200 10.24 10.24 9.85 1,014,100 333,500 8.0
11/08/2025
10.20
 11,450,300 10.20 10.50 10.02 460,100 814,200 -4.3
08/08/2025
10.02
 12,454,700 10.02 10.20 9.63 546,100 1,964,300 -16.3
07/08/2025
9.72
 16,484,700 9.20 9.72 9.07 485,600 812,700 -3.7
06/08/2025
9.12
 4,408,900 9.07 9.20 8.94 731,000 98,100 6.6
05/08/2025
8.99
 7,349,000 9.16 9.33 8.86 1,050,200 488,500 6.0
04/08/2025
9.07
 2,448,100 9.03 9.12 8.94 291,900 43,000 2.6
01/08/2025
9.03
 2,495,600 9.12 9.20 8.94 211,000 121,100 0.9
31/07/2025
8.94
 3,352,800 8.94 9.16 8.90 885,000 202,100 7.1
30/07/2025
8.86
 3,946,000 8.77 8.99 8.73 400,500 706,500 -3.1
29/07/2025
8.81
 8,497,500 9.37 9.50 8.81 545,000 1,878,600 -14.3
28/07/2025
9.24
 5,279,800 9.33 9.37 9.16 84,100 497,600 -4.5

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