CTCP Licogi 16 (lcg)

6.36
-0.01
(-0.16%)
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)
26/12/2011
3.12
 324,050 3.23 3.23 3.12 3,000 3,000 0.0
23/12/2011
3.27
 666,650 3.35 3.35 3.19 0 0 0
22/12/2011
3.35
 417,580 3.50 3.50 3.35 5,000 0 0.0
21/12/2011
3.50
 290,530 3.50 3.54 3.46 200 0 0.0
20/12/2011
3.46
 437,060 3.54 3.58 3.46 10,000 73,900 -0.6
19/12/2011
3.61
 287,330 3.73 3.80 3.61 0 0 0
16/12/2011
3.73
 566,080 3.69 3.80 3.61 3,110 0 0.0
15/12/2011
3.65
 571,530 3.69 3.77 3.58 1,000 5,000 0.0
14/12/2011
3.73
 974,540 3.88 3.92 3.73 5,000 0 0.0
13/12/2011
3.92
 335,690 3.92 3.99 3.88 0 0 0
12/12/2011
3.92
 304,020 4.07 4.07 3.92 150 0 0.0
09/12/2011
4.07
 352,580 4.15 4.18 4.03 10,000 0 0.1
08/12/2011
4.18
 944,960 4.15 4.30 4.11 69,900 0 0.8
07/12/2011
4.11
 312,960 4.07 4.18 4.07 49,000 34,000 0.2
06/12/2011
4.15
 1,139,410 4.22 4.37 4.15 0 0 0
05/12/2011
4.18
 465,430 4.07 4.18 4.03 0 0 0
02/12/2011
3.99
 353,450 3.88 3.99 3.84 0 3,000 0.0
01/12/2011
3.88
 159,050 3.92 3.92 3.80 3,000 0 0.0
30/11/2011
3.80
 401,170 3.88 3.92 3.80 1,000 0 0.0
29/11/2011
3.88
 301,290 4.03 4.03 3.88 0 0 0
28/11/2011
4.03
 298,840 4.03 4.11 3.99 2,000 0 0.0
25/11/2011
3.96
 283,830 3.92 3.96 3.88 100,000 0 1.0
24/11/2011
3.88
 233,200 3.92 3.96 3.84 83,000 3,000 0.8
23/11/2011
3.92
 367,290 3.96 4.03 3.88 3,000 3,000 0.0
22/11/2011
3.92
 268,360 3.84 3.96 3.80 0 3,000 0.0
21/11/2011
3.88
 150,540 3.92 4.03 3.88 3,690 0 0.0
18/11/2011
3.99
 507,360 3.99 3.99 3.80 120,000 0 1.3
17/11/2011
3.99
 265,340 4.11 4.15 3.99 1,000 0 0.0
16/11/2011
4.11
 596,960 3.96 4.11 3.96 100,000 2,000 1.1
15/11/2011
3.92
 330,080 4.03 4.11 3.92 2,000 0 0.0
14/11/2011
3.99
 529,120 4.18 4.18 3.99 1,000 0 0.0
11/11/2011
4.18
 433,440 4.34 4.37 4.18 0 90,190 -1.0
10/11/2011
4.26
 606,180 4.34 4.34 4.26 0 0 0
09/11/2011
4.37
 190,880 4.45 4.45 4.37 0 0 0
08/11/2011
4.45
 381,160 4.34 4.49 4.26 0 0 0
07/11/2011
4.34
 359,770 4.45 4.45 4.30 3,370 0 0.0
04/11/2011
4.45
 440,920 4.53 4.53 4.45 1,000 0 0.0
03/11/2011
4.49
 585,700 4.56 4.56 4.41 0 5,040 -0.1
02/11/2011
4.53
 499,410 4.60 4.64 4.49 17,100 35,000 -0.2
01/11/2011
4.64
 276,730 4.72 4.75 4.64 0 0 0
31/10/2011
4.75
 918,020 4.98 4.98 4.75 2,500 5,000 0.0
28/10/2011
4.79
 1,261,530 4.64 4.79 4.60 0 0 0
27/10/2011
4.56
 286,830 4.64 4.64 4.56 1,500 0 0.0
26/10/2011
4.64
 917,000 4.53 4.68 4.53 2,000 0 0.0
25/10/2011
4.53
 201,800 4.53 4.60 4.53 0 150 0.0
24/10/2011
4.60
 348,510 4.75 4.75 4.60 0 0 0
21/10/2011
4.68
 761,150 4.60 4.75 4.56 0 0 0
20/10/2011
4.56
 135,350 4.68 4.68 4.56 1,000 0 0.0
19/10/2011
4.60
 447,280 4.49 4.64 4.49 0 0 0
18/10/2011
4.49
 306,110 4.56 4.60 4.49 20,000 0 0.2
17/10/2011
4.56
 418,980 4.75 4.75 4.56 5,000 0 0.1
14/10/2011
4.72
 363,970 4.68 4.79 4.68 0 0 0
13/10/2011
4.68
 405,780 4.64 4.72 4.53 0 0 0
12/10/2011
4.60
 790,560 4.72 4.72 4.53 22,000 0 0.3
11/10/2011
4.72
 1,231,510 4.83 4.83 4.68 30,000 0 0.4
10/10/2011
4.79
 660,870 4.91 4.94 4.75 50 0 0.0
07/10/2011
4.91
 562,770 5.02 5.06 4.91 10,100 0 0.1
06/10/2011
5.02
 445,620 4.91 5.02 4.87 0 0 0
05/10/2011
4.79
 494,900 4.87 4.98 4.79 300 0 0.0
04/10/2011
4.79
 523,980 4.79 4.91 4.75 0 0 0
03/10/2011
4.83
 790,450 5.02 5.06 4.83 100,000 470 1.3
30/09/2011
5.02
 504,670 5.10 5.17 5.02 40,000 0 0.5
29/09/2011
5.17
 673,210 5.13 5.21 5.02 186,860 0 2.5
28/09/2011
5.21
 372,050 5.29 5.29 5.17 0 0 0
27/09/2011
5.21
 731,930 5.21 5.32 5.17 2,000 0 0.0
26/09/2011
5.21
 635,730 5.29 5.36 5.21 0 40,000 -0.6
23/09/2011
5.32
 522,550 5.32 5.40 5.29 0 1,000 0.0
22/09/2011
5.40
 880,980 5.17 5.44 5.17 1,000 62,000 -0.9
21/09/2011
5.21
 503,330 5.29 5.36 5.21 0 0 0
20/09/2011
5.29
 707,560 5.48 5.48 5.25 2,000 0 0.0
19/09/2011
5.48
 786,530 5.29 5.48 5.29 35,000 0 0.5
16/09/2011
5.32
 919,120 5.59 5.59 5.32 0 0 0
15/09/2011
5.59
 1,491,470 5.48 5.63 5.29 76,000 0 1.1
14/09/2011
5.51
 2,023,430 5.74 5.93 5.51 30,000 13,500 0.2
13/09/2011
5.74
 2,829,580 5.55 5.74 5.44 0 420 0.0
12/09/2011
5.48
 1,105,100 5.48 5.63 5.36 150,000 0 2.2
09/09/2011
5.59
 1,024,110 5.48 5.67 5.44 0 0 0
08/09/2011
5.59
 1,326,470 5.78 5.78 5.59 30,000 24,570 0.1
07/09/2011
5.51
 4,429,870 5.10 5.51 5.10 5,200 501,500 -7.0
06/09/2011
5.29
 1,304,560 5.40 5.51 5.29 24,000 37,000 -0.2
05/09/2011
5.55
 1,207,580 5.74 5.78 5.55 0 0 0
01/09/2011
5.82
 1,457,770 5.63 5.82 5.59 0 0 0
31/08/2011
5.67
 1,606,910 5.63 5.82 5.51 12,500 0 0.2
30/08/2011
5.67
 1,637,190 5.78 5.78 5.59 5,000 0 0.1
29/08/2011
5.51
 1,236,210 5.40 5.51 5.32 0 35,000 -0.5
26/08/2011
5.29
 1,004,440 5.21 5.40 5.13 0 1,000 0.0
25/08/2011
5.17
 1,301,100 5.02 5.17 4.94 0 1,500 0.0
24/08/2011
4.94
 906,740 5.29 5.29 4.94 0 0 0
23/08/2011
5.13
 1,074,720 5.17 5.29 5.10 40,000 1,000 0.5
22/08/2011
5.10
 518,930 4.98 5.10 4.98 0 4,000 -0.1
19/08/2011
4.87
 522,280 4.83 4.94 4.75 30,500 0 0.4
18/08/2011
4.94
 993,040 4.94 5.02 4.91 259,900 50,500 2.7
17/08/2011
4.83
 766,030 4.64 4.83 4.64 0 50,000 -0.6
16/08/2011
4.60
 277,570 4.49 4.64 4.49 0 15,000 -0.2
15/08/2011
4.49
 295,080 4.49 4.53 4.45 40,000 53,780 -0.2
12/08/2011
4.49
 259,240 4.56 4.56 4.49 6,620 42,410 -0.4
11/08/2011
4.49
 254,710 4.37 4.53 4.37 60,000 0 0.7
10/08/2011
4.53
 265,020 4.56 4.56 4.45 0 1,000 0.0
09/08/2011
4.41
 785,740 4.49 4.53 4.37 1,000 0 0.0
08/08/2011
4.60
 468,520 4.60 4.75 4.60 30,000 309,380 -3.4

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