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)
08/11/2012
2.39
 220,100 2.43 2.43 2.39 0 25,000 -0.2
07/11/2012
2.43
 315,460 2.35 2.43 2.35 0 10,000 -0.1
06/11/2012
2.35
 208,580 2.39 2.43 2.35 0 0 0
05/11/2012
2.39
 456,950 2.47 2.47 2.39 70 8,450 -0.1
02/11/2012
2.47
 708,940 2.58 2.58 2.47 5,000 0 0.0
01/11/2012
2.58
 143,970 2.58 2.62 2.58 0 10,000 -0.1
31/10/2012
2.58
 350,240 2.58 2.62 2.51 0 0 0
30/10/2012
2.58
 220,010 2.58 2.62 2.58 0 20,000 -0.1
29/10/2012
2.58
 239,680 2.62 2.62 2.54 0 0 0
26/10/2012
2.62
 326,470 2.62 2.62 2.54 34,370 0 0.2
25/10/2012
2.62
 2,091,050 2.70 2.70 2.58 50,000 0 0.3
24/10/2012
2.70
 260,350 2.74 2.78 2.70 29,990 0 0.2
23/10/2012
2.74
 415,300 2.78 2.78 2.74 0 2,250 0.0
22/10/2012
2.78
 488,440 2.82 2.82 2.74 71,000 0 0.5
19/10/2012
2.82
 1,798,810 2.94 2.94 2.82 244,000 0 1.8
18/10/2012
2.94
 728,560 2.94 3.02 2.86 0 14,800 -0.1
17/10/2012
2.94
 567,510 2.94 3.02 2.94 0 450 0.0
16/10/2012
2.94
 1,076,710 2.82 2.94 2.82 20,000 10,000 0.1
15/10/2012
2.82
 303,940 2.86 2.86 2.74 0 0 0
12/10/2012
2.86
 724,410 2.86 2.94 2.82 0 77,000 -0.6
11/10/2012
2.86
 960,380 2.86 2.98 2.86 0 32,370 -0.2
10/10/2012
2.86
 433,900 2.82 2.90 2.78 0 0 0
09/10/2012
2.82
 672,440 2.82 2.90 2.78 0 0 0
08/10/2012
2.82
 892,560 2.70 2.82 2.66 96,290 0 0.7
05/10/2012
2.70
 521,050 2.58 2.70 2.62 0 0 0
04/10/2012
2.58
 191,520 2.62 2.66 2.58 0 3,000 0.0
03/10/2012
2.62
 624,380 2.58 2.70 2.54 14,800 0 0.1
02/10/2012
2.58
 453,070 2.62 2.66 2.51 0 0 0
01/10/2012
2.62
 775,750 2.74 2.74 2.62 25,950 15,000 0.1
28/09/2012
2.74
 553,150 2.78 2.82 2.74 70,200 62,000 0.1
27/09/2012
2.78
 364,740 2.86 2.86 2.74 0 0 0
26/09/2012
2.86
 556,700 2.78 2.90 2.78 0 0 0
25/09/2012
2.78
 516,930 2.70 2.78 2.70 40,000 4,000 0.2
24/09/2012
2.70
 410,540 2.82 2.82 2.70 2,000 0 0.0
21/09/2012
2.82
 411,780 2.78 2.86 2.78 0 0 0
20/09/2012
2.78
 1,024,280 2.86 2.86 2.74 0 1,350 0.0
19/09/2012
2.86
 1,034,140 2.90 2.90 2.82 0 0 0
18/09/2012
2.90
 420,080 3.02 3.02 2.90 0 0 0
17/09/2012
3.02
 654,850 3.02 3.06 2.94 200 0 0.0
14/09/2012
3.02
 1,634,470 2.90 3.02 3.02 0 700 0.0
13/09/2012
2.90
 795,610 2.78 2.90 2.70 700 0 0.0
12/09/2012
2.78
 415,450 2.86 2.94 2.78 0 0 0
11/09/2012
2.86
 2,099,760 2.86 2.86 2.74 40,000 900 0.3
10/09/2012
2.86
 510,500 2.98 2.98 2.86 20,830 0 0.1
07/09/2012
2.98
 1,268,150 3.10 3.14 2.98 0 0 0
06/09/2012
3.10
 661,530 3.22 3.22 3.06 4,080 0 0.0
05/09/2012
3.22
 506,040 3.34 3.38 3.22 7,000 0 0.1
04/09/2012
3.34
 357,880 3.34 3.42 3.30 0 0 0
31/08/2012
3.34
 208,520 3.34 3.38 3.30 15,000 0 0.1
30/08/2012
3.34
 447,450 3.38 3.46 3.34 0 0 0
29/08/2012
3.38
 711,760 3.26 3.42 3.26 5,000 0 0.0
28/08/2012
3.26
 913,530 3.42 3.42 3.26 0 0 0
27/08/2012
3.42
 361,370 3.58 3.58 3.42 0 0 0
24/08/2012
3.58
 1,585,000 3.62 3.74 3.46 25,100 0 0.2
23/08/2012
3.62
 307,150 3.78 3.78 3.62 54,050 0 0.5
22/08/2012
3.78
 1,491,740 3.98 3.98 3.78 38,100 0 0.4
21/08/2012
3.98
 867,380 4.18 4.18 3.98 5,000 0 0.1
20/08/2012
4.18
 402,760 4.14 4.21 4.14 0 0 0
17/08/2012
4.14
 273,910 4.10 4.18 4.10 0 0 0
16/08/2012
4.10
 410,830 4.14 4.18 4.10 0 0 0
15/08/2012
4.14
 265,380 4.18 4.25 4.10 0 0 0
14/08/2012
4.18
 237,240 4.14 4.25 4.14 0 0 0
13/08/2012
4.14
 307,240 4.21 4.21 4.14 0 0 0
10/08/2012
4.21
 289,370 4.25 4.25 4.18 70 0 0.0
09/08/2012
4.25
 744,730 4.21 4.37 4.25 0 0 0
08/08/2012
4.21
 416,670 4.18 4.25 4.14 0 0 0
07/08/2012
4.18
 959,700 4.21 4.29 4.14 0 250,000 -2.7
06/08/2012
4.21
 428,400 4.06 4.25 4.14 0 0 0
03/08/2012
4.06
 371,580 4.06 4.10 4.02 0 10,000 -0.1
02/08/2012
4.06
 450,600 4.02 4.14 4.02 0 0 0
01/08/2012
4.02
 484,880 4.10 4.10 3.98 0 0 0
31/07/2012
4.10
 312,950 4.10 4.14 4.10 0 51,980 -0.5
30/07/2012
4.10
 326,850 4.10 4.14 4.06 50,000 40,350 0.1
27/07/2012
4.10
 625,750 4.14 4.21 4.06 40,000 0 0.4
26/07/2012
4.14
 407,000 4.10 4.21 4.10 0 0 0
25/07/2012
4.10
 980,390 4.14 4.21 4.06 51,980 0 0.5
24/07/2012
4.14
 712,810 4.29 4.29 4.14 40,350 0 0.4
23/07/2012
4.29
 896,970 4.45 4.49 4.29 0 5,000 -0.1
20/07/2012
4.45
 1,191,870 4.57 4.69 4.45 0 0 0
19/07/2012
4.57
 1,273,700 4.37 4.57 4.25 11,000 0 0.1
18/07/2012
4.37
 499,260 4.33 4.45 4.21 0 0 0
17/07/2012
4.33
 653,000 4.14 4.33 4.14 0 0 0
16/07/2012
4.14
 565,960 4.29 4.33 4.14 10,000 0 0.1
13/07/2012
4.29
 1,549,010 4.14 4.33 4.14 0 0 0
12/07/2012
4.14
 272,240 4.06 4.18 4.06 0 220 0.0
11/07/2012
4.06
 281,220 3.98 4.10 3.98 3,950 0 0.0
10/07/2012
3.98
 259,080 4.02 4.10 3.94 0 3,130 0.0
09/07/2012
4.02
 541,670 4.21 4.21 4.02 2,640 0 0.0
06/07/2012
4.21
 582,660 4.06 4.25 4.02 0 8,770 -0.1
05/07/2012
4.06
 343,800 3.94 4.06 3.90 100 430 0.0
04/07/2012
3.94
 445,310 4.06 4.14 3.90 0 0 0
03/07/2012
4.06
 1,311,530 4.21 4.21 4.02 0 1,010 0.0
02/07/2012
4.21
 544,190 4.41 4.41 4.21 120 0 0.0
29/06/2012
4.41
 466,820 4.29 4.41 4.25 0 0 0
28/06/2012
4.29
 938,110 4.21 4.29 4.10 0 104,520 -1.1
27/06/2012
4.21
 1,096,450 4.21 4.37 4.21 0 70,000 -0.7
26/06/2012
4.21
 756,350 4.37 4.37 4.21 8,650 90,000 -0.9
25/06/2012
4.37
 1,140,250 4.53 4.57 4.33 0 100 0.0
22/06/2012
4.53
 952,470 4.65 4.65 4.49 0 38,000 -0.4
21/06/2012
4.65
 309,390 4.73 4.77 4.65 0 0 0

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