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)
07/04/2011
6.14
 1,639,030 5.96 6.24 6.12 2,080 90,000 -2.4
06/04/2011
5.96
 844,340 5.68 5.96 5.82 0 60,000 -1.5
05/04/2011
5.68
 146,830 5.70 5.75 5.65 0 0 0
04/04/2011
5.70
 459,640 5.82 5.82 5.65 500 0 0.0
01/04/2011
5.82
 302,500 5.82 5.82 5.72 40,000 0 1
31/03/2011
5.82
 279,470 5.82 5.93 5.79 500 0 0.0
30/03/2011
5.82
 320,810 5.91 5.91 5.75 24,280 0 0.6
29/03/2011
5.91
 454,000 6.03 6.07 5.82 0 0 0
28/03/2011
6.03
 171,880 6.00 6.14 6.00 0 0 0
25/03/2011
6.00
 452,010 6.05 6.14 6.00 25,000 3,000 0.6
24/03/2011
6.05
 416,560 6.28 6.40 6.05 0 0 0
23/03/2011
6.28
 388,830 6.00 6.28 5.96 13,110 6,170 0.2
22/03/2011
6.00
 886,680 6.28 6.28 5.98 35,000 8,160 0.7
21/03/2011
6.28
 711,680 6.45 6.56 6.26 1,000 40,650 -1.1
18/03/2011
6.45
 807,790 6.19 6.47 6.05 75,000 71,410 0.1
17/03/2011
6.19
 528,200 6.19 6.33 6.10 10,000 10,000 0.0
16/03/2011
6.19
 728,410 6.10 6.31 6.05 0 5,540 -0.1
15/03/2011
6.10
 1,616,710 5.82 6.10 5.75 0 88,350 -2.3
14/03/2011
5.82
 1,288,350 5.89 6.12 5.65 16,000 2,000 0.3
11/03/2011
5.89
 310,210 5.61 5.89 5.89 3,180 0 0.1
10/03/2011
5.61
 581,410 5.35 5.61 5.35 0 13,370 -0.3
09/03/2011
5.35
 285,120 5.51 5.51 5.26 7,300 0 0.2
08/03/2011
5.51
 403,110 5.49 5.68 5.51 3,000 20,000 -0.4
07/03/2011
5.49
 468,630 5.44 5.54 5.42 0 0 0
04/03/2011
5.44
 438,190 5.44 5.56 5.38 30,000 0 0.7
03/03/2011
5.44
 818,060 5.72 5.72 5.44 0 0 0
02/03/2011
5.72
 817,030 6.00 6.00 5.72 160 0 0.0
01/03/2011
6.00
 476,480 6.00 6.05 5.93 0 0 0
28/02/2011
6.00
 282,610 6.21 6.28 6.00 300 0 0.0
25/02/2011
6.21
 203,080 6.10 6.24 6.07 9,150 0 0.2
24/02/2011
6.10
 726,970 6.26 6.26 5.96 3,000 19,340 -0.4
23/02/2011
6.26
 596,880 6.14 6.33 6.12 33,700 99,520 -1.8
22/02/2011
6.14
 1,096,800 6.45 6.45 6.14 680 268,940 -7.1
21/02/2011
6.45
 575,400 6.77 6.77 6.45 15,110 0 0.4
18/02/2011
6.77
 587,090 7.10 7.10 6.75 2,290 0 0.1
17/02/2011
7.10
 539,900 7.35 7.35 7.10 3,990 0 0.1
16/02/2011
7.35
 163,050 7.54 7.54 7.35 30 0 0.0
15/02/2011
7.54
 247,240 7.54 7.56 7.38 1,990 60,000 -1.9
14/02/2011
7.54
 130,120 7.63 7.68 7.54 20 45,000 -1.5
11/02/2011
7.63
 360,170 7.54 7.77 7.49 390 0 0.0
10/02/2011
7.54
 250,840 7.63 7.66 7.52 28,000 0 0.9
09/02/2011
7.63
 544,560 7.63 7.77 7.63 61,760 50,000 0.4
08/02/2011
7.63
 110,750 7.54 7.66 7.54 14,510 0 0.5
28/01/2011
7.54
 336,940 7.52 7.63 7.54 20,990 0 0.7
27/01/2011
7.52
 264,480 7.35 7.52 7.38 28,130 0 0.9
26/01/2011
7.35
 231,260 7.33 7.45 7.33 3,760 0 0.1
25/01/2011
7.33
 266,580 7.42 7.45 7.33 7,490 1,000 0.2
24/01/2011
7.42
 533,570 7.52 7.56 7.40 3,680 0 0.1
21/01/2011
7.52
 620,620 7.42 7.66 7.42 16,110 0 0.5
20/01/2011
7.42
 329,850 7.47 7.56 7.35 7,390 0 0.2
19/01/2011
7.47
 489,750 7.47 7.63 7.38 40,130 0 1.3
18/01/2011
7.47
 620,760 7.63 7.66 7.42 17,910 50 0.6
17/01/2011
7.63
 608,470 7.68 7.89 7.52 1,710 0 0.1
14/01/2011
7.68
 461,460 7.49 7.70 7.42 21,100 0 0.7
13/01/2011
7.49
 479,560 7.35 7.56 7.33 5,590 0 0.2
12/01/2011
7.35
 340,710 7.28 7.49 7.28 840 2,000 -0.0
11/01/2011
7.28
 680,170 7.59 7.59 7.26 10,780 1,000 0.3
10/01/2011
7.59
 442,490 7.84 7.84 7.56 13,980 0 0.5
07/01/2011
7.84
 199,720 7.91 7.96 7.84 0 0 0
06/01/2011
7.91
 270,620 7.91 7.98 7.79 1,940 0 0.1
05/01/2011
7.91
 367,100 8.10 8.10 7.84 14,340 0 0.5
04/01/2011
8.10
 459,860 7.98 8.12 7.98 107,590 0 3.7
31/12/2010
7.98
 428,950 7.86 8.05 7.84 0 0 0
30/12/2010
7.86
 449,110 7.93 8.05 7.82 12,810 0 0.4
29/12/2010
7.93
 517,160 8.07 8.33 7.93 1,930 0 0.1
28/12/2010
8.07
 875,040 7.70 8.07 7.77 3,530 0 0.1
27/12/2010
7.70
 324,740 7.68 7.86 7.61 5,800 0 0.2
24/12/2010
7.68
 627,820 7.70 7.91 7.59 11,110 2,080 0.3
23/12/2010
7.70
 1,237,930 7.91 8.00 7.68 36,180 0 1.2
22/12/2010
7.91
 902,300 8.21 8.38 7.91 234,780 0 8.2
21/12/2010
8.21
 1,238,820 8.26 8.42 7.91 109,930 1,500 3.8
20/12/2010
8.26
 998,460 8.45 8.77 8.26 5,620 0 0.2
17/12/2010
8.45
 1,215,690 8.05 8.45 8.07 0 1,000 -0.0
16/12/2010
8.05
 1,098,640 8.45 8.45 8.03 0 1,300 -0.0
15/12/2010
8.45
 1,645,750 8.38 8.80 8.38 37,810 0 1.4
14/12/2010
8.38
 3,825,460 8.45 8.87 8.07 23,510 30,000 -0.3
13/12/2010
8.45
 190,020 8.05 8.45 8.45 0 0 0
10/12/2010
8.05
 1,131,290 7.68 8.05 7.91 7,950 50,000 -1.5
09/12/2010
7.68
 743,670 7.33 7.68 7.19 0 5,000 -0.2
08/12/2010
7.33
 2,077,800 7.70 7.93 7.33 5,440 6,500 -0.0
07/12/2010
7.70
 3,091,160 7.82 8.17 7.70 22,560 500 0.8
06/12/2010
7.82
 1,834,200 7.45 7.82 7.70 0 250,000 -8.4
03/12/2010
7.45
 193,240 7.10 7.45 7.45 0 0 0
02/12/2010
7.10
 1,553,540 6.77 7.10 6.75 0 2,200 -0.1
01/12/2010
6.77
 486,100 6.84 6.93 6.61 8,720 5,000 0.1
30/11/2010
6.84
 962,050 6.54 6.86 6.75 6,310 5,000 0.0
29/11/2010
6.54
 356,280 6.28 6.54 6.10 28,440 700 0.8
26/11/2010
6.28
 763,250 6.05 6.28 6.03 0 0 0
25/11/2010
6.05
 712,740 5.82 6.10 5.86 4,220 69,000 -1.7
24/11/2010
5.82
 216,490 5.84 5.89 5.75 16,550 0 0.4
23/11/2010
5.84
 365,080 5.79 5.86 5.72 58,050 0 1.5
22/11/2010
5.79
 289,660 5.82 5.82 5.58 47,740 0 1.2
19/11/2010
5.82
 179,440 5.91 5.98 5.82 5,820 0 0.1
18/11/2010
5.91
 514,170 5.82 6.07 5.72 5,350 1,210 0.1
17/11/2010
5.82
 352,650 5.79 5.93 5.70 15,900 16,190 -0.0
16/11/2010
5.79
 636,190 5.93 5.93 5.70 44,610 3,310 1.0
15/11/2010
5.93
 402,210 6.21 6.21 5.91 50,000 3,490 1.2
12/11/2010
6.21
 885,870 6.54 6.54 6.21 10,410 142,060 -3.5
11/11/2010
6.54
 269,090 6.72 6.75 6.54 0 0 0
10/11/2010
6.72
 267,720 6.77 6.86 6.72 8,680 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |