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)
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 2.19 2.19 2.11 3,350 0 0.0
20/08/2013
2.19
 564,630 2.23 2.23 2.15 0 4,500 0.0
19/08/2013
2.23
 360,920 2.19 2.27 2.15 0 12,000 -0.1
16/08/2013
2.19
 604,670 2.15 2.23 2.11 0 0 0
15/08/2013
2.15
 894,920 2.15 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 2.11 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 2.15 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
06/08/2013
2.19
 226,950 2.19 2.23 2.15 0 0 0
05/08/2013
2.19
 332,520 2.23 2.23 2.15 10,000 0 0.1
02/08/2013
2.23
 177,620 2.19 2.23 2.19 800 0 0.0
01/08/2013
2.19
 265,500 2.15 2.23 2.15 0 0 0
31/07/2013
2.15
 247,540 2.15 2.19 2.15 0 0 0
30/07/2013
2.15
 141,970 2.19 2.23 2.15 0 0 0
29/07/2013
2.19
 167,050 2.23 2.23 2.15 10,350 750 0.1
26/07/2013
2.23
 374,760 2.23 2.31 2.19 0 0 0
25/07/2013
2.23
 283,840 2.31 2.35 2.23 0 4,680 0.0
24/07/2013
2.31
 356,280 2.39 2.39 2.27 15,000 0 0.1
23/07/2013
2.39
 504,580 2.39 2.43 2.35 66,300 0 0.4
22/07/2013
2.39
 397,830 2.43 2.47 2.35 50,000 0 0.3
19/07/2013
2.43
 311,710 2.43 2.47 2.43 150,000 0 0.9
18/07/2013
2.43
 467,020 2.47 2.47 2.39 70,000 0 0.4
17/07/2013
2.47
 274,510 2.47 2.51 2.43 6,000 27,450 -0.1
16/07/2013
2.47
 235,610 2.47 2.51 2.43 0 0 0
15/07/2013
2.47
 375,510 2.51 2.54 2.47 0 0 0
12/07/2013
2.51
 467,600 2.43 2.51 2.43 0 0 0
11/07/2013
2.43
 168,750 2.39 2.43 2.39 0 0 0
10/07/2013
2.39
 312,040 2.39 2.47 2.39 6,000 0 0.0
09/07/2013
2.39
 296,530 2.43 2.47 2.39 0 0 0
08/07/2013
2.43
 269,000 2.43 2.47 2.43 0 0 0
05/07/2013
2.43
 591,500 2.47 2.51 2.43 0 7,000 0.0
04/07/2013
2.47
 370,680 2.47 2.51 2.47 0 0 0
03/07/2013
2.47
 338,800 2.51 2.54 2.47 0 17,420 -0.1
02/07/2013
2.51
 523,310 2.47 2.54 2.47 16,900 0 0.1
01/07/2013
2.47
 325,980 2.51 2.51 2.43 0 100 0.0
28/06/2013
2.51
 585,300 2.54 2.58 2.51 0 4,500 0.0
27/06/2013
2.54
 648,910 2.51 2.58 2.51 0 1,120 0.0
26/06/2013
2.51
 756,250 2.43 2.54 2.43 12,600 9,000 0.0
25/06/2013
2.43
 1,104,210 2.54 2.54 2.39 20,000 1,010 0.1
24/06/2013
2.54
 596,720 2.58 2.62 2.54 21,500 10 0.1
21/06/2013
2.58
 1,384,450 2.58 2.66 2.51 481,990 3,400 3.1
20/06/2013
2.58
 1,454,640 2.54 2.66 2.51 580,730 13,000 3.7
19/06/2013
2.54
 539,860 2.54 2.58 2.51 500 0 0.0
18/06/2013
2.54
 1,097,120 2.58 2.58 2.51 11,900 60,200 -0.3
17/06/2013
2.58
 2,036,630 2.70 2.70 2.54 32,500 920,130 -5.8
14/06/2013
2.70
 665,160 2.74 2.78 2.70 7,000 0 0.0
13/06/2013
2.74
 1,783,960 2.70 2.78 2.70 30 0 0.0
12/06/2013
2.70
 2,079,030 2.54 2.70 2.58 200,000 230,000 -0.2
11/06/2013
2.54
 685,350 2.58 2.62 2.51 18,000 0 0.1
10/06/2013
2.58
 1,060,880 2.62 2.66 2.58 35,000 15,820 0.1
07/06/2013
2.62
 606,170 2.62 2.70 2.62 39,000 40,000 0.0
06/06/2013
2.62
 1,104,740 2.58 2.66 2.54 80,000 38,000 0.3
05/06/2013
2.58
 790,780 2.58 2.62 2.54 23,700 0 0.2
04/06/2013
2.58
 1,386,490 2.66 2.70 2.58 10,500 1,860 0.1
03/06/2013
2.66
 1,090,500 2.66 2.74 2.66 32,000 0 0.2
31/05/2013
2.66
 1,650,450 2.74 2.86 2.66 56,900 540 0.4
30/05/2013
2.74
 1,394,430 2.70 2.74 2.62 0 191,800 -1.3
29/05/2013
2.70
 2,053,810 2.78 2.86 2.66 21,900 12,300 0.1
28/05/2013
2.78
 1,530,810 2.78 2.82 2.70 37,990 0 0.3
27/05/2013
2.78
 1,968,480 2.62 2.78 2.70 0 30,000 -0.2
24/05/2013
2.62
 1,126,120 2.58 2.70 2.58 6,400 5,000 0.0
23/05/2013
2.58
 4,411,580 2.47 2.62 2.47 93,300 118,000 -0.2
22/05/2013
2.47
 1,852,710 2.47 2.51 2.47 94,400 6,000 0.6
21/05/2013
2.47
 1,299,450 2.39 2.51 2.43 62,000 5,000 0.4
20/05/2013
2.39
 705,080 2.35 2.43 2.27 29,260 0 0.2
17/05/2013
2.35
 1,756,690 2.43 2.43 2.31 85,100 0 0.5
16/05/2013
2.43
 1,338,940 2.47 2.54 2.43 121,200 0 0.8
15/05/2013
2.47
 1,234,350 2.43 2.54 2.39 154,000 10,000 0.9
14/05/2013
2.43
 1,114,480 2.51 2.51 2.39 0 0 0
13/05/2013
2.51
 942,490 2.43 2.54 2.47 1,000 153,000 -0.9
10/05/2013
2.43
 1,317,410 2.51 2.58 2.43 2,500 42,000 -0.2
09/05/2013
2.51
 1,839,300 2.39 2.54 2.39 95,500 36,800 0.4
08/05/2013
2.39
 882,110 2.43 2.47 2.35 131,000 0 0.8
07/05/2013
2.43
 1,385,420 2.47 2.54 2.39 136,940 0 0.8
06/05/2013
2.47
 1,835,520 2.31 2.47 2.39 40,000 9,500 0.2
03/05/2013
2.31
 587,400 2.19 2.31 2.19 0 10,000 -0.1
02/05/2013
2.19
 349,080 2.23 2.27 2.19 0 0 0
26/04/2013
2.23
 616,290 2.31 2.35 2.23 50,000 0 0.3
25/04/2013
2.31
 1,398,580 2.19 2.31 2.19 132,000 100,000 0.2
24/04/2013
2.19
 512,290 2.19 2.23 2.15 0 0 0
23/04/2013
2.19
 578,600 2.15 2.23 2.15 60,000 0 0.3
22/04/2013
2.15
 789,010 2.23 2.23 2.15 700 0 0.0
18/04/2013
2.23
 782,850 2.27 2.27 2.19 110,000 10,000 0.6
17/04/2013
2.27
 1,525,640 2.19 2.31 2.19 110,000 0 0.6
16/04/2013
2.19
 1,612,790 2.15 2.27 2.03 45,000 0 0.2
15/04/2013
2.15
 1,715,650 2.31 2.31 2.15 0 0 0
12/04/2013
2.31
 1,342,150 2.47 2.47 2.31 5,000 0 0.0
11/04/2013
2.47
 641,860 2.47 2.51 2.43 5,000 0 0.0
10/04/2013
2.47
 1,014,240 2.58 2.62 2.47 100,000 0 0.6
09/04/2013
2.58
 1,661,020 2.43 2.58 2.47 250,000 10 1.6

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