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)
14/03/2011
5.82
 1,288,350 6.12 6.12 5.65 16,000 2,000 0.3
11/03/2011
5.89
 310,210 5.89 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 5.47 5.47 5.26 7,300 0 0.2
08/03/2011
5.51
 403,110 5.51 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 5.56 5.56 5.38 30,000 0 0.7
03/03/2011
5.44
 818,060 5.49 5.68 5.44 0 0 0
02/03/2011
5.72
 817,030 5.91 5.96 5.72 160 0 0.0
01/03/2011
6.00
 476,480 5.96 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 6.12 6.24 6.07 9,150 0 0.2
24/02/2011
6.10
 726,970 6.14 6.24 5.96 3,000 19,340 -0.4
23/02/2011
6.26
 596,880 6.28 6.33 6.12 33,700 99,520 -1.8
22/02/2011
6.14
 1,096,800 6.19 6.35 6.14 680 268,940 -7.1
21/02/2011
6.45
 575,400 6.58 6.58 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 7.26 7.28 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 7.52 7.56 7.38 1,990 60,000 -1.9
14/02/2011
7.54
 130,120 7.59 7.68 7.54 20 45,000 -1.5
11/02/2011
7.63
 360,170 7.61 7.77 7.49 390 0 0.0
10/02/2011
7.54
 250,840 7.52 7.66 7.52 28,000 0 0.9
09/02/2011
7.63
 544,560 7.73 7.77 7.63 61,760 50,000 0.4
08/02/2011
7.63
 110,750 7.63 7.66 7.54 14,510 0 0.5
28/01/2011
7.54
 336,940 7.54 7.63 7.54 20,990 0 0.7
27/01/2011
7.52
 264,480 7.47 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 7.54 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 7.40 7.56 7.35 7,390 0 0.2
19/01/2011
7.47
 489,750 7.54 7.63 7.38 40,130 0 1.3
18/01/2011
7.47
 620,760 7.54 7.66 7.42 17,910 50 0.6
17/01/2011
7.63
 608,470 7.73 7.89 7.52 1,710 0 0.1
14/01/2011
7.68
 461,460 7.56 7.70 7.42 21,100 0 0.7
13/01/2011
7.49
 479,560 7.42 7.56 7.33 5,590 0 0.2
12/01/2011
7.35
 340,710 7.42 7.49 7.28 840 2,000 0.0
11/01/2011
7.28
 680,170 7.45 7.54 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 7.96 7.96 7.84 0 0 0
06/01/2011
7.91
 270,620 7.84 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 8.10 8.12 7.98 107,590 0 3.7
31/12/2010
7.98
 428,950 7.84 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 8.33 8.33 7.93 1,930 0 0.1
28/12/2010
8.07
 875,040 7.82 8.07 7.77 3,530 0 0.1
27/12/2010
7.70
 324,740 7.86 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 7.77 8.00 7.68 36,180 0 1.2
22/12/2010
7.91
 902,300 8.38 8.38 7.91 234,780 0 8.2
21/12/2010
8.21
 1,238,820 8.10 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 8.33 8.45 8.07 0 1,000 0.0
16/12/2010
8.05
 1,098,640 8.10 8.42 8.03 0 1,300 0.0
15/12/2010
8.45
 1,645,750 8.49 8.80 8.38 37,810 0 1.4
14/12/2010
8.38
 3,825,460 8.73 8.87 8.07 23,510 30,000 -0.3
13/12/2010
8.45
 190,020 8.45 8.45 8.45 0 0 0
10/12/2010
8.05
 1,131,290 8.03 8.05 7.91 7,950 50,000 -1.5
09/12/2010
7.68
 743,670 7.45 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 7.84 8.19 7.70 22,560 500 0.8
06/12/2010
7.82
 1,834,200 7.82 7.82 7.70 0 250,000 -8.4
03/12/2010
7.45
 193,240 7.45 7.45 7.45 0 0 0
02/12/2010
7.10
 1,553,540 6.82 7.10 6.75 0 2,200 -0.1
01/12/2010
6.77
 486,100 6.75 6.93 6.61 8,720 5,000 0.1
30/11/2010
6.84
 962,050 6.86 6.86 6.75 6,310 5,000 0.0
29/11/2010
6.54
 356,280 6.17 6.54 6.10 28,440 700 0.8
26/11/2010
6.28
 763,250 6.19 6.28 6.03 0 0 0
25/11/2010
6.05
 712,740 5.86 6.10 5.86 4,220 69,000 -1.7
24/11/2010
5.82
 216,490 5.77 5.89 5.75 16,550 0 0.4
23/11/2010
5.84
 365,080 5.82 5.86 5.72 58,050 0 1.5
22/11/2010
5.79
 289,660 5.61 5.79 5.58 47,740 0 1.2
19/11/2010
5.82
 179,440 5.98 5.98 5.82 5,820 0 0.1
18/11/2010
5.91
 514,170 5.72 6.07 5.72 5,350 1,210 0.1
17/11/2010
5.82
 352,650 5.70 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 6.52 6.52 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 6.79 6.86 6.72 8,680 0 0.3
09/11/2010
6.77
 305,730 6.91 6.91 6.75 8,170 0 0.2
08/11/2010
6.98
 202,570 7.10 7.10 6.91 13,800 4,250 0.3
05/11/2010
7.07
 595,900 6.98 7.10 6.96 213,360 0 6.5
04/11/2010
6.84
 103,890 6.82 6.96 6.82 4,110 0 0.1
03/11/2010
6.82
 293,640 6.75 6.89 6.75 8,660 6,850 0.1
02/11/2010
6.82
 164,850 6.86 6.86 6.75 0 0 0
01/11/2010
6.91
 219,380 7.00 7.00 6.86 8,660 0 0.3
29/10/2010
6.96
 443,880 6.84 7.10 6.84 0 1,000 0.0
28/10/2010
6.84
 238,280 6.98 7.00 6.84 0 0 0
27/10/2010
6.98
 344,300 7.19 7.19 6.98 7,500 0 0.2
26/10/2010
7.19
 709,250 6.96 7.19 6.96 4,300 100,000 -2.9
25/10/2010
6.86
 443,600 6.82 6.86 6.63 100,000 0 2.9
22/10/2010
6.75
 348,560 6.77 6.86 6.65 14,850 0 0.4
21/10/2010
6.75
 344,110 6.93 6.93 6.75 8,660 0 0.3
20/10/2010
6.77
 589,640 6.89 7.05 6.77 4,800 0 0.1
19/10/2010
7.12
 324,480 7.35 7.38 7.05 9,940 0 0.3
18/10/2010
7.38
 169,930 7.42 7.52 7.38 0 0 0
15/10/2010
7.40
 283,160 7.45 7.45 7.38 17,470 0 0.6

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