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)
20/03/2015
2.90
 101,480 2.94 2.94 2.90 0 26,000 -0.2
19/03/2015
2.94
 206,580 3.02 2.98 2.90 0 94,500 -0.7
18/03/2015
2.94
 305,810 3.02 3.02 2.90 0 78,090 -0.6
17/03/2015
2.98
 374,390 3.02 3.02 2.94 0 231,910 -1.7
16/03/2015
2.98
 150,160 3.06 3.06 2.98 0 0 0
13/03/2015
3.06
 163,160 3.06 3.10 3.02 0 50,000 -0.4
12/03/2015
3.06
 149,830 3.06 3.06 3.02 0 6,600 -0.1
11/03/2015
3.06
 269,300 3.06 3.10 3.02 0 15,000 -0.1
10/03/2015
3.06
 215,770 3.06 3.10 3.02 0 0 0
09/03/2015
3.02
 458,970 3.14 3.14 3.02 0 175,000 -1.3
06/03/2015
3.10
 117,300 3.14 3.18 3.10 0 0 0
05/03/2015
3.14
 361,740 3.14 3.18 3.10 0 0 0
04/03/2015
3.14
 725,970 3.06 3.14 3.06 500 210,000 -1.6
03/03/2015
3.10
 451,430 3.18 3.10 3.02 0 281,000 -2.2
02/03/2015
3.06
 505,470 3.18 3.18 3.06 0 160,000 -1.2
27/02/2015
3.18
 926,430 3.26 3.26 3.14 0 250,000 -2.0
26/02/2015
3.26
 138,920 3.18 3.30 3.18 0 0 0
25/02/2015
3.22
 174,660 3.26 3.30 3.18 0 0 0
24/02/2015
3.30
 570,020 3.22 3.30 3.22 0 400 0.0
13/02/2015
3.22
 103,150 3.22 3.22 3.14 0 0 0
12/02/2015
3.22
 68,610 3.18 3.22 3.14 0 0 0
11/02/2015
3.14
 178,210 3.10 3.22 3.06 0 0 0
10/02/2015
3.10
 311,850 3.10 3.14 3.06 0 0 0
09/02/2015
3.10
 217,740 3.10 3.14 3.06 0 0 0
06/02/2015
3.06
 184,500 2.98 3.10 2.98 0 0 0
05/02/2015
3.06
 153,890 3.06 3.10 3.06 0 20,000 -0.2
04/02/2015
3.10
 187,120 3.06 3.14 3.02 0 0 0
03/02/2015
3.10
 202,460 3.14 3.18 3.10 0 1,800 0.0
02/02/2015
3.14
 148,390 3.22 3.26 3.14 0 0 0
30/01/2015
3.22
 595,710 3.30 3.30 3.18 0 0 0
29/01/2015
3.30
 102,070 3.34 3.34 3.26 0 6,000 0.0
28/01/2015
3.34
 252,160 3.34 3.38 3.30 0 0 0
27/01/2015
3.34
 235,230 3.38 3.42 3.30 0 0 0
26/01/2015
3.42
 278,850 3.42 3.46 3.38 0 0 0
23/01/2015
3.38
 391,700 3.38 3.46 3.30 0 20,000 -0.2
22/01/2015
3.34
 107,630 3.34 3.38 3.30 0 0 0
21/01/2015
3.34
 291,410 3.34 3.38 3.30 80,000 0 0.7
20/01/2015
3.34
 196,420 3.38 3.38 3.30 0 16,010 -0.1
19/01/2015
3.38
 111,910 3.42 3.42 3.34 0 0 0
16/01/2015
3.38
 229,730 3.42 3.46 3.38 0 0 0
15/01/2015
3.38
 239,550 3.38 3.42 3.38 0 10,000 -0.1
14/01/2015
3.38
 321,700 3.38 3.42 3.30 0 4,800 0.0
13/01/2015
3.38
 323,010 3.34 3.38 3.30 0 9,500 -0.1
12/01/2015
3.34
 138,180 3.50 3.50 3.34 0 0 0
09/01/2015
3.46
 551,640 3.42 3.50 3.38 100,000 0 0.9
08/01/2015
3.42
 255,540 3.38 3.42 3.34 0 0 0
07/01/2015
3.38
 278,410 3.42 3.50 3.38 0 1,800 0.0
06/01/2015
3.42
 383,120 3.30 3.46 3.26 0 0 0
05/01/2015
3.38
 278,830 3.38 3.46 3.34 0 0 0
31/12/2014
3.38
 212,480 3.26 3.42 3.26 0 0 0
30/12/2014
3.22
 330,220 3.18 3.26 3.10 0 2,000 0.0
29/12/2014
3.14
 292,210 3.34 3.38 3.10 0 0 0
26/12/2014
3.30
 417,840 3.42 3.42 3.30 135,500 0 1.1
25/12/2014
3.42
 272,590 3.46 3.46 3.38 89,000 2,250 0.7
24/12/2014
3.46
 318,410 3.46 3.46 3.42 9,000 0 0.1
23/12/2014
3.46
 175,640 3.46 3.46 3.42 0 0 0
22/12/2014
3.46
 142,520 3.42 3.54 3.42 0 0 0
19/12/2014
3.38
 365,250 3.54 3.54 3.38 0 0 0
18/12/2014
3.54
 326,450 3.54 3.54 3.46 0 0 0
17/12/2014
3.42
 1,121,160 3.58 3.58 3.34 0 0 0
16/12/2014
3.58
 515,460 3.62 3.66 3.58 0 0 0
15/12/2014
3.66
 211,480 3.70 3.74 3.66 20,000 0 0.2
12/12/2014
3.70
 769,900 3.62 3.78 3.62 0 0 0
11/12/2014
3.62
 695,890 3.54 3.70 3.54 330,000 2,000 3.0
10/12/2014
3.62
 417,940 3.54 3.62 3.42 140,000 0 1.3
09/12/2014
3.50
 902,340 3.62 3.66 3.42 0 0 0
08/12/2014
3.66
 535,320 3.74 3.74 3.62 0 0 0
05/12/2014
3.74
 535,090 3.74 3.74 3.66 0 0 0
04/12/2014
3.70
 523,830 3.74 3.74 3.70 0 4,050 0.0
03/12/2014
3.74
 958,560 3.70 3.74 3.66 300,000 0 2.8
02/12/2014
3.66
 357,450 3.70 3.70 3.66 0 0 0
01/12/2014
3.66
 1,073,050 3.74 3.82 3.62 0 0 0
28/11/2014
3.78
 1,985,740 3.58 3.82 3.58 0 0 0
27/11/2014
3.62
 372,490 3.58 3.62 3.54 0 0 0
26/11/2014
3.58
 2,373,130 3.58 3.66 3.46 0 0 0
25/11/2014
3.50
 439,570 3.50 3.54 3.50 0 24,870 -0.2
24/11/2014
3.50
 421,170 3.54 3.58 3.50 0 25,000 -0.2
21/11/2014
3.58
 504,790 3.62 3.62 3.54 0 0 0
20/11/2014
3.62
 809,090 3.58 3.66 3.54 0 19,000 -0.2
19/11/2014
3.54
 1,035,780 3.54 3.58 3.46 0 2,000 0.0
18/11/2014
3.54
 685,170 3.62 3.62 3.54 0 0 0
17/11/2014
3.62
 330,650 3.66 3.66 3.62 0 0 0
14/11/2014
3.66
 827,970 3.74 3.74 3.54 0 0 0
13/11/2014
3.74
 819,130 3.78 3.82 3.74 0 540 0.0
12/11/2014
3.74
 654,290 3.70 3.74 3.70 1,000 0 0.0
11/11/2014
3.74
 741,530 3.70 3.78 3.66 0 0 0
10/11/2014
3.70
 547,780 3.74 3.78 3.66 0 0 0
07/11/2014
3.74
 776,260 3.62 3.74 3.62 0 0 0
06/11/2014
3.62
 469,500 3.66 3.70 3.62 5,000 0 0.0
05/11/2014
3.62
 432,300 3.62 3.66 3.58 10,000 0 0.1
04/11/2014
3.62
 452,950 3.58 3.66 3.58 500 0 0.0
03/11/2014
3.62
 417,450 3.66 3.70 3.58 0 0 0
31/10/2014
3.66
 572,880 3.50 3.66 3.50 0 7,950 -0.1
30/10/2014
3.54
 376,390 3.54 3.58 3.50 1,000 0 0.0
29/10/2014
3.54
 655,630 3.46 3.58 3.46 15,000 0 0.1
28/10/2014
3.46
 432,270 3.38 3.46 3.34 0 0 0
27/10/2014
3.38
 1,126,100 3.50 3.54 3.38 9,000 0 0.1
24/10/2014
3.54
 718,900 3.58 3.66 3.50 5,000 0 0.0
23/10/2014
3.58
 1,409,240 3.62 3.70 3.54 5,000 45,000 -0.4
22/10/2014
3.70
 739,410 3.70 3.74 3.66 0 0 0

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