CTCP Licogi 16 (lcg)

6.45
0.09
(1.42%)
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)
30/05/2014
2.66
 1,386,850 2.66 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 2.78 2.86 2.70 6,000 10,000 0.0
27/05/2014
2.74
 4,278,700 2.51 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 2.51 2.54 2.47 50,000 0 0.3
22/05/2014
2.54
 1,184,720 2.62 2.66 2.51 60,000 62,550 0.0
21/05/2014
2.66
 1,936,740 2.47 2.66 2.43 62,400 0 0.4
20/05/2014
2.51
 1,693,070 2.39 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 2.39 2.47 2.19 110,000 118,190 -0.1
14/05/2014
2.31
 782,750 2.27 2.31 2.23 50,000 150,000 -0.6
13/05/2014
2.19
 900,790 2.15 2.31 2.11 130,000 100,000 0.2
12/05/2014
2.19
 1,536,960 2.43 2.43 2.19 60,000 0 0.3
09/05/2014
2.35
 844,530 2.31 2.47 2.27 0 0 0
08/05/2014
2.39
 697,100 2.39 2.43 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 2.58 2.58 2.51 185,000 15,000 1.1
05/05/2014
2.66
 751,080 2.82 2.86 2.66 0 43,000 -0.3
29/04/2014
2.86
 201,910 2.82 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 2.82 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 2.74 2.86 2.70 15,000 10,950 0.0
21/04/2014
2.70
 945,640 2.90 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 3.10 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 3.26 3.30 3.10 0 50,000 -0.4
14/04/2014
3.34
 3,098,530 3.30 3.34 3.30 0 0 0
11/04/2014
3.06
 0 3.06 3.06 3.06 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 2.94 3.10 2.94 0 10,300 -0.1
02/04/2014
2.90
 2,891,540 2.94 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 3.26 3.30 3.18 0 181,010 -1.5
28/03/2014
3.22
 1,110,420 3.34 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 3.46 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 3.26 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 3.26 3.26 3.14 0 92,000 -0.7
17/03/2014
3.22
 2,825,810 3.22 3.22 3.10 0 0 0
14/03/2014
3.10
 5,816,350 2.94 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 2.86 2.94 2.78 39,400 1,000 0.3
11/03/2014
2.78
 2,203,430 2.82 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 2.70 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 2.70 2.70 2.62 263,000 336,800 -0.5
04/03/2014
2.66
 6,860,530 2.58 2.66 2.58 819,470 723,200 0.7
03/03/2014
2.74
 2,605,860 2.74 2.78 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 2.90 2.98 2.90 0 10,010 -0.1
24/02/2014
2.94
 1,171,390 2.90 2.98 2.86 0 0 0
21/02/2014
2.86
 1,971,230 2.82 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 3.06 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 3.06 3.10 2.98 26,000 0 0.2
13/02/2014
2.94
 3,284,950 2.82 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 2.74 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 2.39 2.47 2.39 0 0 0
24/01/2014
2.43
 523,330 2.43 2.47 2.39 0 0 0
23/01/2014
2.47
 575,270 2.35 2.47 2.35 0 0 0
22/01/2014
2.39
 670,410 2.39 2.47 2.39 0 0 0
21/01/2014
2.39
 797,440 2.39 2.43 2.35 0 50,000 -0.3
20/01/2014
2.35
 514,350 2.47 2.51 2.35 0 0 0
17/01/2014
2.47
 1,071,420 2.51 2.54 2.43 50,000 3,280 0.3
16/01/2014
2.47
 666,570 2.51 2.54 2.43 0 0 0
15/01/2014
2.51
 1,839,470 2.54 2.58 2.47 250,000 0 1.6
14/01/2014
2.51
 934,510 2.51 2.54 2.47 100,000 0 0.6
13/01/2014
2.47
 1,295,610 2.54 2.58 2.47 0 0 0
10/01/2014
2.54
 852,520 2.58 2.58 2.51 100,000 0 0.7
09/01/2014
2.58
 1,023,380 2.54 2.58 2.51 0 76,900 -0.5
08/01/2014
2.51
 454,480 2.54 2.54 2.51 0 0 0
07/01/2014
2.54
 516,120 2.58 2.62 2.54 100,000 60,600 0.3
06/01/2014
2.58
 851,650 2.51 2.62 2.47 109,000 0 0.7
03/01/2014
2.51
 728,340 2.47 2.54 2.47 0 0 0
02/01/2014
2.51
 637,830 2.54 2.58 2.51 0 0 0
31/12/2013
2.54
 486,750 2.47 2.58 2.47 0 0 0
30/12/2013
2.47
 1,284,930 2.58 2.58 2.47 107,000 0 0.7
27/12/2013
2.58
 1,103,400 2.62 2.66 2.58 0 0 0
26/12/2013
2.62
 760,310 2.66 2.70 2.62 0 0 0

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