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)
08/04/2013
2.43
 1,048,450 2.54 2.58 2.43 7,000 20,000 -0.1
05/04/2013
2.54
 2,712,210 2.58 2.58 2.43 60,000 0 0.4
04/04/2013
2.58
 1,258,690 2.74 2.74 2.58 38,000 0 0.2
03/04/2013
2.74
 1,254,760 2.74 2.82 2.66 0 0 0
02/04/2013
2.74
 1,687,880 2.74 2.86 2.74 0 38,000 -0.3
01/04/2013
2.74
 3,466,290 2.82 2.82 2.66 38,000 0 0.3
29/03/2013
2.82
 809,820 2.86 2.86 2.74 0 0 0
28/03/2013
2.86
 1,091,150 2.94 2.98 2.86 0 5,000 0.0
27/03/2013
2.94
 482,850 2.98 3.02 2.90 0 0 0
26/03/2013
2.98
 539,830 2.98 3.06 2.94 0 0 0
25/03/2013
2.98
 554,320 2.98 3.02 2.94 0 10,000 -0.1
22/03/2013
2.98
 1,222,800 3.06 3.10 2.94 0 14,380 -0.1
21/03/2013
3.06
 856,130 3.14 3.18 3.02 0 0 0
20/03/2013
3.14
 848,600 3.06 3.18 3.02 61,430 0 0.5
19/03/2013
3.06
 817,880 3.06 3.10 3.02 82,570 0 0.6
18/03/2013
3.06
 1,176,830 3.18 3.22 3.06 5,380 410,000 -3.2
15/03/2013
3.18
 1,209,100 3.18 3.22 3.10 29,470 20,000 0.1
14/03/2013
3.18
 2,340,930 3.06 3.22 3.02 170,100 0 1.3
13/03/2013
3.06
 976,030 3.14 3.22 3.06 200,000 10 1.5
12/03/2013
3.14
 3,199,560 3.22 3.30 3.02 160,000 3,370 1.2
11/03/2013
3.22
 3,966,510 3.02 3.22 2.98 0 0 0
08/03/2013
3.02
 894,230 2.98 3.06 2.98 20,000 0 0.2
07/03/2013
2.98
 758,060 3.06 3.10 2.94 0 0 0
06/03/2013
3.06
 1,427,540 2.94 3.10 2.94 0 0 0
05/03/2013
2.94
 3,043,470 3.14 3.14 2.94 133,000 0 1.1
04/03/2013
3.14
 1,809,040 3.34 3.34 3.14 5,100 0 0.0
01/03/2013
3.34
 712,460 3.38 3.42 3.30 5,000 0 0.0
28/02/2013
3.38
 992,760 3.38 3.46 3.34 0 0 0
27/02/2013
3.38
 1,748,580 3.42 3.46 3.18 400 0 0.0
26/02/2013
3.42
 1,830,000 3.66 3.66 3.42 5,000 30,000 -0.2
25/02/2013
3.66
 1,080,550 3.54 3.74 3.58 0 0 0
22/02/2013
3.54
 3,245,320 3.78 3.86 3.54 5,450 1,000 0.0
21/02/2013
3.78
 2,504,290 4.06 4.10 3.78 0 0 0
20/02/2013
4.06
 1,700,110 3.90 4.10 3.86 0 0 0
19/02/2013
3.90
 3,773,310 3.82 4.06 3.74 0 500 0.0
18/02/2013
3.82
 1,482,390 3.78 3.94 3.74 75,320 5,450 0.7
08/02/2013
3.78
 1,341,940 3.78 3.90 3.74 12,100 0 0.1
07/02/2013
3.78
 3,687,110 3.54 3.78 3.70 0 39,990 -0.4
06/02/2013
3.54
 1,135,060 3.34 3.54 3.38 0 0 0
05/02/2013
3.34
 850,910 3.38 3.38 3.30 0 0 0
04/02/2013
3.38
 980,540 3.34 3.42 3.30 0 0 0
01/02/2013
3.34
 825,000 3.34 3.38 3.26 106,000 150 0.9
31/01/2013
3.34
 1,394,930 3.42 3.46 3.34 100,000 0 0.8
30/01/2013
3.42
 4,069,090 3.22 3.42 3.22 0 0 0
29/01/2013
3.22
 1,295,250 3.26 3.30 3.22 0 5,000 0.0
28/01/2013
3.26
 2,037,690 3.22 3.38 3.22 0 0 0
25/01/2013
3.22
 2,020,820 3.10 3.26 3.14 0 0 0
24/01/2013
3.10
 1,535,830 2.98 3.18 3.02 0 330 0.0
23/01/2013
2.98
 752,720 3.02 3.10 2.90 0 0 0
22/01/2013
3.02
 1,144,030 3.14 3.22 2.98 0 15,600 -0.1
21/01/2013
3.14
 1,086,870 3.18 3.18 3.06 30,000 0 0.2
18/01/2013
3.18
 1,569,120 3.30 3.30 3.14 31,500 3,000 0.2
17/01/2013
3.30
 1,758,950 3.42 3.50 3.26 30,000 0 0.3
16/01/2013
3.42
 2,326,300 3.34 3.54 3.42 62,800 5,000 0.5
15/01/2013
3.34
 2,909,270 3.14 3.34 3.18 11,250 15,000 0.0
14/01/2013
3.14
 601,350 3.22 3.22 3.10 33,750 0 0.3
11/01/2013
3.22
 1,525,460 3.18 3.30 3.18 9,780 5,000 0.0
10/01/2013
3.18
 822,020 3.06 3.18 3.02 0 10,000 -0.1
09/01/2013
3.06
 2,610,110 3.18 3.34 3.06 58,800 205,000 -1.2
08/01/2013
3.18
 2,008,940 3.10 3.22 3.10 0 20,000 -0.2
07/01/2013
3.10
 1,680,960 3.18 3.26 3.10 5,360 0 0.0
04/01/2013
3.18
 2,231,220 3.10 3.22 3.02 200,000 100,950 0.8
03/01/2013
3.10
 2,095,330 3.26 3.26 3.10 50,000 300 0.4
02/01/2013
3.26
 2,132,540 3.14 3.26 3.14 6,000 5,000 0.0
28/12/2012
3.14
 1,331,340 3.06 3.18 3.02 1,500 0 0.0
27/12/2012
3.06
 1,674,950 3.02 3.14 3.06 0 1,000 0.0
26/12/2012
3.02
 1,910,410 2.90 3.02 2.86 0 0 0
25/12/2012
2.90
 1,114,680 2.90 2.98 2.86 0 0 0
24/12/2012
2.90
 977,740 2.86 2.94 2.86 0 0 0
21/12/2012
2.86
 925,100 2.90 2.94 2.82 0 0 0
20/12/2012
2.90
 2,911,050 2.86 2.98 2.90 0 35,920 -0.3
19/12/2012
2.86
 2,045,540 2.74 2.86 2.86 0 0 0
18/12/2012
2.74
 1,293,580 2.78 2.82 2.70 0 0 0
17/12/2012
2.78
 1,099,690 2.70 2.82 2.74 0 0 0
14/12/2012
2.70
 575,420 2.70 2.78 2.70 1,000 20,000 -0.1
13/12/2012
2.70
 1,610,030 2.78 2.82 2.70 4,000 36,450 -0.2
12/12/2012
2.78
 2,232,690 2.70 2.82 2.70 5,000 52,000 -0.3
11/12/2012
2.70
 660,770 2.78 2.82 2.70 3,500 52,000 -0.3
10/12/2012
2.78
 1,358,560 2.66 2.78 2.66 3,500 52,000 -0.3
07/12/2012
2.66
 468,770 2.66 2.74 2.66 0 0 0
06/12/2012
2.66
 661,890 2.66 2.70 2.62 30,000 0 0.2
05/12/2012
2.66
 934,050 2.62 2.74 2.62 0 0 0
04/12/2012
2.62
 914,790 2.51 2.62 2.51 0 0 0
03/12/2012
2.51
 334,780 2.51 2.54 2.47 10,000 0 0.1
30/11/2012
2.51
 372,270 2.47 2.54 2.47 0 0 0
29/11/2012
2.47
 208,380 2.47 2.54 2.47 0 2,970 0.0
28/11/2012
2.47
 285,270 2.51 2.54 2.47 0 0 0
27/11/2012
2.51
 196,430 2.51 2.51 2.47 0 0 0
26/11/2012
2.51
 334,050 2.51 2.51 2.47 0 2,000 0.0
23/11/2012
2.51
 211,080 2.54 2.54 2.51 3,000 0 0.0
22/11/2012
2.54
 280,560 2.51 2.58 2.51 0 0 0
21/11/2012
2.51
 164,830 2.54 2.54 2.51 0 0 0
20/11/2012
2.54
 416,090 2.47 2.58 2.51 0 900 0.0
19/11/2012
2.47
 366,950 2.54 2.58 2.47 600 0 0.0
16/11/2012
2.54
 359,990 2.54 2.58 2.51 10,000 0 0.1
15/11/2012
2.54
 464,340 2.58 2.62 2.51 0 0 0
14/11/2012
2.58
 673,800 2.62 2.70 2.58 0 0 0
13/11/2012
2.62
 1,913,370 2.58 2.70 2.58 0 10,000 -0.1
12/11/2012
2.58
 802,450 2.47 2.58 2.47 0 0 0
09/11/2012
2.47
 654,060 2.39 2.47 2.39 0 0 0

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