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)
21/01/2014
2.39
 797,440 2.35 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 2.47 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 2.51 2.58 2.47 250,000 0 1.6
14/01/2014
2.51
 934,510 2.47 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 2.51 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 2.51 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
25/12/2013
2.66
 790,160 2.66 2.74 2.66 0 0 0
24/12/2013
2.66
 797,990 2.74 2.74 2.66 0 0 0
23/12/2013
2.74
 1,888,730 2.70 2.82 2.70 0 0 0
20/12/2013
2.70
 1,645,700 2.70 2.78 2.66 0 0 0
19/12/2013
2.70
 1,849,330 2.66 2.78 2.66 0 0 0
18/12/2013
2.66
 803,770 2.70 2.74 2.62 0 0 0
17/12/2013
2.70
 2,666,660 2.54 2.70 2.54 0 0 0
16/12/2013
2.54
 596,390 2.54 2.58 2.51 0 0 0
13/12/2013
2.54
 442,330 2.54 2.58 2.51 0 500 0.0
12/12/2013
2.54
 1,033,450 2.51 2.54 2.47 0 0 0
11/12/2013
2.51
 1,926,860 2.62 2.66 2.51 100,000 29,000 0.5
10/12/2013
2.62
 1,287,520 2.70 2.70 2.62 0 10,500 -0.1
09/12/2013
2.70
 1,691,000 2.78 2.78 2.66 60,000 8,000 0.4
06/12/2013
2.78
 981,180 2.82 2.82 2.78 400 0 0.0
05/12/2013
2.82
 1,205,450 2.78 2.82 2.74 5,000 0 0.0
04/12/2013
2.78
 3,081,380 2.74 2.86 2.70 12,000 0 0.1
03/12/2013
2.74
 1,806,220 2.74 2.82 2.70 8,000 0 0.1
02/12/2013
2.74
 802,760 2.70 2.78 2.66 70,000 0 0.5
29/11/2013
2.70
 1,637,390 2.78 2.78 2.66 60,000 0 0.4
28/11/2013
2.78
 1,882,790 2.70 2.86 2.70 30,000 0 0.2
27/11/2013
2.70
 2,064,050 2.78 2.82 2.70 25,000 0 0.2
26/11/2013
2.78
 1,873,790 2.62 2.78 2.62 0 8,500 -0.1
25/11/2013
2.62
 1,483,680 2.66 2.74 2.62 30,000 0 0.2
22/11/2013
2.66
 4,011,280 2.74 2.74 2.62 101,000 15,000 0.6
21/11/2013
2.74
 3,903,100 2.94 2.98 2.74 0 0 0
20/11/2013
2.94
 1,578,090 2.90 2.94 2.82 0 45,000 -0.3
19/11/2013
2.90
 2,349,300 2.78 2.94 2.74 0 385,000 -2.7
18/11/2013
2.78
 2,920,500 2.70 2.86 2.70 0 100,000 -0.7
15/11/2013
2.70
 3,651,320 2.74 2.78 2.62 10,000 250,000 -1.6
14/11/2013
2.74
 1,400,800 2.66 2.74 2.66 0 0 0
13/11/2013
2.66
 2,137,610 2.66 2.74 2.58 65,000 0 0.4
12/11/2013
2.66
 4,040,530 2.78 2.82 2.62 20,000 10,000 0.1
11/11/2013
2.78
 1,286,560 2.66 2.78 2.58 46,000 1,000 0.3
08/11/2013
2.66
 3,395,810 2.54 2.70 2.51 362,000 0 2.4
07/11/2013
2.54
 7,873,950 2.39 2.54 2.51 0 201,890 -1.3
06/11/2013
2.39
 473,340 2.27 2.39 2.39 0 0 0
05/11/2013
2.27
 1,421,650 2.15 2.27 2.23 0 100 0.0
04/11/2013
2.15
 692,750 2.07 2.19 2.07 0 0 0
01/11/2013
2.07
 225,320 2.07 2.11 2.07 0 0 0
31/10/2013
2.07
 294,570 2.07 2.11 2.07 0 0 0
30/10/2013
2.07
 597,010 2.11 2.11 2.07 0 0 0
29/10/2013
2.11
 722,000 2.07 2.11 2.07 0 0 0
28/10/2013
2.07
 748,610 2.15 2.19 2.07 0 0 0
25/10/2013
2.15
 495,800 2.15 2.19 2.11 0 0 0
24/10/2013
2.15
 994,930 2.23 2.23 2.15 0 0 0
23/10/2013
2.23
 1,108,690 2.15 2.27 2.15 0 100 0.0
22/10/2013
2.15
 658,990 2.23 2.23 2.15 0 20,000 -0.1
21/10/2013
2.23
 2,628,880 2.11 2.23 2.11 0 1,100 0.0
18/10/2013
2.11
 1,264,500 2.07 2.15 2.03 0 0 0
17/10/2013
2.07
 942,400 2.11 2.15 2.07 0 150,000 -0.8
16/10/2013
2.11
 867,040 2.07 2.15 2.07 8,000 0 0.0
15/10/2013
2.07
 1,043,790 2.07 2.11 2.03 70,000 125,000 -0.3
14/10/2013
2.07
 778,180 2.07 2.11 2.03 150,000 0 0.8
11/10/2013
2.07
 617,120 2.15 2.19 2.07 0 0 0
10/10/2013
2.15
 1,091,100 2.19 2.27 2.11 0 0 0
09/10/2013
2.19
 2,686,280 2.07 2.19 2.03 193,340 220,340 -0.2
08/10/2013
2.07
 812,300 2.03 2.11 2.03 0 4,000 0.0
07/10/2013
2.03
 490,120 2.07 2.11 2.03 10,000 860 0.0
04/10/2013
2.07
 392,980 2.07 2.11 2.03 0 0 0
03/10/2013
2.07
 630,120 2.15 2.15 2.07 0 11,250 -0.1
02/10/2013
2.15
 1,015,340 2.07 2.15 2.03 0 0 0
01/10/2013
2.07
 1,442,030 2.07 2.15 2.03 1,000 0 0.0
30/09/2013
2.07
 935,280 2.03 2.11 2.03 0 0 0
27/09/2013
2.03
 434,480 2.03 2.07 1.99 0 0 0
26/09/2013
2.03
 910,800 2.03 2.11 2.03 0 0 0
25/09/2013
2.03
 835,840 1.91 2.03 1.91 10,000 0 0.1
24/09/2013
1.91
 508,870 1.87 1.99 1.87 0 0 0
23/09/2013
1.87
 268,250 1.79 1.91 1.83 0 0 0
20/09/2013
1.79
 307,050 1.83 1.87 1.79 0 0 0
19/09/2013
1.83
 208,590 1.87 1.91 1.83 1,000 0 0.0
18/09/2013
1.87
 371,100 1.87 1.91 1.83 1,000 0 0.0
17/09/2013
1.87
 118,570 1.91 1.95 1.87 0 0 0
16/09/2013
1.91
 168,470 1.99 1.99 1.91 1,000 0 0.0
13/09/2013
1.99
 399,040 1.91 1.99 1.91 0 0 0
12/09/2013
1.91
 204,260 1.87 1.95 1.87 0 0 0
11/09/2013
1.87
 171,820 1.87 1.95 1.87 0 0 0
10/09/2013
1.87
 163,690 1.87 1.91 1.87 0 450 0.0
09/09/2013
1.87
 420,150 1.91 1.91 1.83 0 0 0
06/09/2013
1.91
 147,200 1.99 1.99 1.91 0 0 0
05/09/2013
1.99
 227,320 1.87 1.99 1.87 0 0 0
04/09/2013
1.87
 447,630 1.95 1.95 1.87 0 0 0
03/09/2013
1.95
 433,760 1.99 1.99 1.95 0 0 0

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