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)
25/06/2014
2.90
 1,101,530 2.86 2.94 2.82 35,000 0 0.3
24/06/2014
2.86
 1,091,970 2.82 2.90 2.78 0 0 0
23/06/2014
2.82
 521,620 2.90 2.90 2.78 0 10 0.0
20/06/2014
2.90
 3,360,980 2.74 2.90 2.86 0 0 0
19/06/2014
2.74
 2,087,260 2.86 2.86 2.70 43,000 10 0.3
18/06/2014
2.86
 1,383,900 2.90 2.94 2.82 19,010 0 0.1
17/06/2014
2.90
 1,796,890 2.78 2.90 2.74 0 0 0
16/06/2014
2.78
 1,932,340 2.66 2.78 2.70 33,010 0 0.2
13/06/2014
2.66
 678,180 2.70 2.74 2.66 1,710 130,000 -0.9
12/06/2014
2.70
 886,480 2.70 2.74 2.66 0 100,000 -0.7
11/06/2014
2.70
 658,490 2.58 2.70 2.58 0 0 0
10/06/2014
2.58
 833,700 2.70 2.74 2.58 0 0 0
09/06/2014
2.70
 1,706,300 2.74 2.82 2.70 49,000 0 0.3
06/06/2014
2.74
 1,491,400 2.62 2.74 2.62 0 0 0
05/06/2014
2.62
 692,890 2.62 2.70 2.54 57,000 0 0.4
04/06/2014
2.62
 1,159,310 2.62 2.66 2.54 5,000 0 0.0
03/06/2014
2.62
 3,564,680 2.54 2.70 2.58 0 0 0
02/06/2014
2.54
 921,830 2.66 2.66 2.54 42,300 71,000 -0.2
30/05/2014
2.66
 1,386,850 2.70 2.70 2.58 0 36,000 -0.2
29/05/2014
2.70
 1,429,820 2.74 2.82 2.66 40,200 0 0.3
28/05/2014
2.74
 1,612,070 2.74 2.86 2.70 6,000 10,000 0.0
27/05/2014
2.74
 4,278,700 2.58 2.74 2.51 30,000 0 0.2
26/05/2014
2.58
 572,370 2.51 2.58 2.43 0 0 0
23/05/2014
2.51
 626,770 2.54 2.54 2.47 50,000 0 0.3
22/05/2014
2.54
 1,184,720 2.66 2.66 2.51 60,000 62,550 0.0
21/05/2014
2.66
 1,936,740 2.51 2.66 2.43 62,400 0 0.4
20/05/2014
2.51
 1,693,070 2.43 2.51 2.35 35,170 1,420 0.2
19/05/2014
2.43
 1,050,550 2.35 2.51 2.35 28,400 0 0.2
16/05/2014
2.35
 703,980 2.23 2.35 2.23 197,920 2,000 1.1
15/05/2014
2.23
 1,342,080 2.31 2.47 2.19 110,000 118,190 -0.1
14/05/2014
2.31
 782,750 2.19 2.31 2.23 50,000 150,000 -0.6
13/05/2014
2.19
 900,790 2.19 2.31 2.11 130,000 100,000 0.2
12/05/2014
2.19
 1,536,960 2.35 2.43 2.19 60,000 0 0.3
09/05/2014
2.35
 844,530 2.39 2.47 2.27 0 0 0
08/05/2014
2.39
 697,100 2.54 2.54 2.39 25,500 0 0.2
07/05/2014
2.54
 232,750 2.58 2.62 2.51 0 0 0
06/05/2014
2.58
 1,518,680 2.66 2.66 2.51 185,000 15,000 1.1
05/05/2014
2.66
 751,080 2.86 2.86 2.66 0 43,000 -0.3
29/04/2014
2.86
 201,910 2.86 2.86 2.78 0 35,000 -0.2
28/04/2014
2.86
 452,380 2.86 2.90 2.78 1,000 0 0.0
25/04/2014
2.86
 678,960 2.78 2.90 2.82 0 0 0
24/04/2014
2.78
 477,900 2.78 2.86 2.78 0 0 0
23/04/2014
2.78
 444,450 2.86 2.94 2.78 0 0 0
22/04/2014
2.86
 1,124,700 2.70 2.86 2.70 15,000 10,950 0.0
21/04/2014
2.70
 945,640 2.86 2.90 2.70 0 0 0
18/04/2014
2.86
 1,317,930 3.06 3.06 2.86 500 0 0.0
17/04/2014
3.06
 564,100 3.06 3.14 3.06 0 3,870 0.0
16/04/2014
3.06
 736,050 3.10 3.10 2.94 0 100 0.0
15/04/2014
3.10
 1,393,580 3.30 3.30 3.10 0 50,000 -0.4
14/04/2014
3.30
 3,230,630 3.14 3.34 3.30 0 0 0
11/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0
10/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0
08/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0
07/04/2014
3.14
 1,129,850 3.06 3.14 3.06 0 0 0
04/04/2014
3.06
 1,253,660 3.10 3.18 3.02 0 0 0
03/04/2014
3.10
 1,566,070 2.90 3.10 2.94 0 10,300 -0.1
02/04/2014
2.90
 2,891,540 2.98 3.02 2.86 2,050 45,790 -0.3
01/04/2014
2.98
 2,354,040 3.18 3.18 2.98 200 0 0.0
31/03/2014
3.18
 1,380,430 3.22 3.30 3.18 0 181,010 -1.5
28/03/2014
3.22
 1,110,420 3.30 3.38 3.22 10,000 50,000 -0.3
27/03/2014
3.30
 1,068,180 3.26 3.30 3.14 0 0 0
26/03/2014
3.26
 3,050,880 3.38 3.46 3.22 45,200 52,880 -0.1
25/03/2014
3.38
 2,839,880 3.50 3.54 3.34 80,350 5,500 0.7
24/03/2014
3.50
 2,654,980 3.34 3.54 3.34 300 116,700 -1.0
21/03/2014
3.34
 3,529,920 3.14 3.34 3.14 20,000 14,000 0.0
20/03/2014
3.14
 1,913,820 3.22 3.26 3.06 500 15,000 -0.1
19/03/2014
3.22
 3,423,930 3.14 3.22 3.10 300,100 8,200 2.3
18/03/2014
3.14
 2,352,150 3.22 3.26 3.14 0 92,000 -0.7
17/03/2014
3.22
 2,825,810 3.10 3.22 3.10 0 0 0
14/03/2014
3.10
 5,816,350 2.90 3.10 2.90 193,300 138,000 0.4
13/03/2014
2.90
 1,230,970 2.86 2.90 2.82 0 10 0.0
12/03/2014
2.86
 4,792,550 2.78 2.94 2.78 39,400 1,000 0.3
11/03/2014
2.78
 2,203,430 2.78 2.86 2.74 5,000 0 0.0
10/03/2014
2.78
 1,535,290 2.70 2.82 2.66 20,010 0 0.1
07/03/2014
2.70
 2,255,340 2.74 2.78 2.66 101,750 21,400 0.6
06/03/2014
2.74
 2,763,750 2.62 2.78 2.58 50,000 0 0.3
05/03/2014
2.62
 1,626,310 2.66 2.70 2.62 263,000 336,800 -0.5
04/03/2014
2.66
 6,860,530 2.74 2.74 2.58 819,470 723,200 0.7
03/03/2014
2.74
 2,605,860 2.94 2.94 2.74 0 0 0
28/02/2014
2.94
 986,710 2.94 2.98 2.90 0 0 0
27/02/2014
2.94
 2,869,480 2.94 3.06 2.90 0 1,000 0.0
26/02/2014
2.94
 1,921,790 2.94 2.98 2.86 5,000 0 0.0
25/02/2014
2.94
 1,453,670 2.94 2.98 2.90 0 10,010 -0.1
24/02/2014
2.94
 1,171,390 2.86 2.98 2.86 0 0 0
21/02/2014
2.86
 1,971,230 2.90 2.90 2.74 0 0 0
20/02/2014
2.90
 2,892,440 3.10 3.14 2.90 0 0 0
19/02/2014
3.10
 1,421,120 3.14 3.18 3.02 0 0 0
18/02/2014
3.14
 2,474,940 3.02 3.18 3.02 63,000 40,000 0.2
17/02/2014
3.02
 2,161,260 3.06 3.10 2.94 0 0 0
14/02/2014
3.06
 2,332,090 2.94 3.10 2.98 26,000 0 0.2
13/02/2014
2.94
 3,284,950 2.78 2.94 2.78 343,420 0 2.4
12/02/2014
2.78
 1,895,630 2.74 2.82 2.74 0 0 0
11/02/2014
2.74
 3,574,080 2.70 2.86 2.70 349,940 0 2.4
10/02/2014
2.70
 2,001,730 2.70 2.78 2.66 0 0 0
07/02/2014
2.70
 4,877,800 2.54 2.70 2.54 101,420 300,000 -1.4
06/02/2014
2.54
 548,840 2.47 2.54 2.47 0 0 0
27/01/2014
2.47
 341,610 2.43 2.47 2.39 0 0 0
24/01/2014
2.43
 523,330 2.47 2.47 2.39 0 0 0
23/01/2014
2.47
 575,270 2.39 2.47 2.35 0 0 0
22/01/2014
2.39
 670,410 2.39 2.47 2.39 0 0 0

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