CTCP Licogi 16 (lcg)

6.43
0.07
(1.10%)
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)
25/12/2013
2.66
 790,160 2.70 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 2.74 2.82 2.70 0 0 0
20/12/2013
2.70
 1,645,700 2.74 2.78 2.66 0 0 0
19/12/2013
2.70
 1,849,330 2.70 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 2.51 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 2.54 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 2.70 2.82 2.70 8,000 0 0.1
02/12/2013
2.74
 802,760 2.66 2.78 2.66 70,000 0 0.5
29/11/2013
2.70
 1,637,390 2.74 2.78 2.66 60,000 0 0.4
28/11/2013
2.78
 1,882,790 2.74 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 2.70 2.74 2.62 30,000 0 0.2
22/11/2013
2.66
 4,011,280 2.70 2.74 2.62 101,000 15,000 0.6
21/11/2013
2.74
 3,903,100 2.98 2.98 2.74 0 0 0
20/11/2013
2.94
 1,578,090 2.86 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 2.66 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 2.62 2.74 2.58 65,000 0 0.4
12/11/2013
2.66
 4,040,530 2.70 2.82 2.62 20,000 10,000 0.1
11/11/2013
2.78
 1,286,560 2.58 2.78 2.58 46,000 1,000 0.3
08/11/2013
2.66
 3,395,810 2.51 2.70 2.51 362,000 0 2.4
07/11/2013
2.54
 7,873,950 2.54 2.54 2.51 0 201,890 -1.3
06/11/2013
2.39
 473,340 2.39 2.39 2.39 0 0 0
05/11/2013
2.27
 1,421,650 2.23 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 2.19 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 2.19 2.23 2.15 0 20,000 -0.1
21/10/2013
2.23
 2,628,880 2.15 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 2.11 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 2.23 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 2.07 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 1.83 1.91 1.83 0 0 0
20/09/2013
1.79
 307,050 1.87 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 1.91 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 1.91 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
30/08/2013
1.99
 233,840 1.95 1.99 1.95 0 0 0
29/08/2013
1.95
 435,530 1.95 1.99 1.91 0 0 0
28/08/2013
1.95
 813,450 2.03 2.03 1.91 0 0 0
27/08/2013
2.03
 396,920 2.11 2.11 2.03 0 0 0
26/08/2013
2.11
 248,010 2.07 2.11 2.03 0 0 0
23/08/2013
2.07
 661,890 2.11 2.15 2.03 10,000 11,250 0.0
22/08/2013
2.11
 568,070 2.15 2.23 2.11 0 0 0
21/08/2013
2.15
 353,900 2.15 2.19 2.11 3,350 0 0.0
20/08/2013
2.19
 564,630 2.19 2.23 2.15 0 4,500 0.0
19/08/2013
2.23
 360,920 2.15 2.27 2.15 0 12,000 -0.1
16/08/2013
2.19
 604,670 2.11 2.23 2.11 0 0 0
15/08/2013
2.15
 894,920 2.11 2.19 2.07 0 0 0
14/08/2013
2.15
 245,350 2.07 2.15 2.03 0 0 0
13/08/2013
2.07
 181,280 2.11 2.15 2.07 0 4,120 0.0
12/08/2013
2.11
 176,590 2.15 2.15 2.11 0 0 0
09/08/2013
2.11
 198,770 2.11 2.15 2.07 0 7,500 0.0
08/08/2013
2.11
 228,460 2.19 2.19 2.11 0 30,000 -0.2
07/08/2013
2.15
 230,310 2.19 2.23 2.15 0 0 0

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