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)
15/04/2015
3.02
 264,240 2.90 3.02 2.90 0 0 0
14/04/2015
2.90
 306,140 2.98 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 2.98 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 2.74 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 2.66 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 2.86 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
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 2.94 2.98 2.90 0 94,500 -0.7
18/03/2015
2.94
 305,810 2.98 3.02 2.90 0 78,090 -0.6
17/03/2015
2.98
 374,390 2.98 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 3.02 3.10 3.02 0 0 0
09/03/2015
3.02
 458,970 3.10 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 3.10 3.14 3.06 500 210,000 -1.6
03/03/2015
3.10
 451,430 3.06 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 3.22 3.30 3.18 0 0 0
25/02/2015
3.22
 174,660 3.30 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 3.14 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 3.06 3.14 3.06 0 0 0
06/02/2015
3.06
 184,500 3.06 3.10 2.98 0 0 0
05/02/2015
3.06
 153,890 3.10 3.10 3.06 0 20,000 -0.2
04/02/2015
3.10
 187,120 3.10 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 3.42 3.42 3.30 0 0 0
26/01/2015
3.42
 278,850 3.38 3.46 3.38 0 0 0
23/01/2015
3.38
 391,700 3.34 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 3.38 3.42 3.34 0 0 0
16/01/2015
3.38
 229,730 3.38 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 3.46 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 3.38 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 3.22 3.42 3.26 0 0 0
30/12/2014
3.22
 330,220 3.14 3.26 3.10 0 2,000 0.0
29/12/2014
3.14
 292,210 3.30 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 3.38 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 3.42 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 3.66 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 3.62 3.70 3.54 330,000 2,000 3.0
10/12/2014
3.62
 417,940 3.50 3.62 3.42 140,000 0 1.3
09/12/2014
3.50
 902,340 3.66 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 3.70 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 3.66 3.74 3.66 300,000 0 2.8
02/12/2014
3.66
 357,450 3.66 3.70 3.66 0 0 0
01/12/2014
3.66
 1,073,050 3.78 3.82 3.62 0 0 0
28/11/2014
3.78
 1,985,740 3.62 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 3.50 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 3.58 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 3.54 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

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