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)
14/10/2010
7.45
 150,250 7.45 7.59 7.45 4,030 0 0.1
13/10/2010
7.45
 403,540 7.38 7.49 7.38 41,720 0 1.3
12/10/2010
7.47
 239,880 7.63 7.73 7.45 20,000 0 0.6
11/10/2010
7.68
 122,980 7.56 7.75 7.56 0 12,180 -0.4
08/10/2010
7.68
 249,010 7.86 7.86 7.68 12,440 0 0.4
07/10/2010
7.82
 303,900 8.00 8.07 7.82 21,370 0 0.7
06/10/2010
8.00
 251,850 7.93 8.12 7.82 33,950 1,000 1.1
05/10/2010
7.82
 243,850 7.75 7.82 7.66 23,310 6,300 0.6
04/10/2010
7.75
 1,005,090 8.19 8.19 7.73 86,680 30,000 1.9
01/10/2010
8.10
 137,430 8.17 8.31 8.10 25,880 0 0.9
30/09/2010
8.21
 316,490 8.24 8.33 8.14 20,990 0 0.7
29/09/2010
8.31
 122,200 8.47 8.47 8.31 2,280 0 0.1
28/09/2010
8.40
 279,310 8.49 8.56 8.40 12,700 0 0.5
27/09/2010
8.40
 318,590 8.31 8.42 8.31 0 0 0
24/09/2010
8.33
 261,610 8.31 8.40 8.28 0 16,000 -0.6
23/09/2010
8.31
 286,510 8.38 8.47 8.19 9,390 0 0.3
22/09/2010
8.49
 373,720 8.47 8.52 8.45 41,980 0 1.5
21/09/2010
8.47
 479,180 8.45 8.59 8.42 32,500 38,200 -0.2
20/09/2010
8.47
 805,860 8.47 8.66 8.42 6,130 50,000 -1.6
17/09/2010
8.47
 466,290 8.12 8.47 8.12 0 0 0
16/09/2010
8.07
 286,370 8.05 8.14 8.05 3,490 0 0.1
15/09/2010
8.12
 183,990 8.12 8.14 7.98 9,800 0 0.3
14/09/2010
8.07
 442,250 8.00 8.19 8.00 0 0 0
13/09/2010
8.00
 692,970 8.28 8.28 7.91 68,780 0 2.4
10/09/2010
8.28
 729,380 8.70 8.75 8.28 32,550 0 1.2
09/09/2010
8.70
 467,150 8.70 8.77 8.56 10,470 0 0.4
08/09/2010
8.54
 463,960 8.38 8.59 8.31 25,430 0 0.9
07/09/2010
8.56
 729,980 8.61 9.10 8.56 6,890 0 0.3
06/09/2010
8.80
 1,013,250 8.59 8.80 8.59 6,140 52,800 -1.7
01/09/2010
8.38
 459,270 8.17 8.38 8.07 8,660 27,200 -0.7
31/08/2010
8.17
 842,600 7.96 8.33 7.93 14,050 0 0.5
30/08/2010
7.93
 550,570 7.93 7.93 7.91 0 51,410 -1.8
27/08/2010
7.56
 243,870 7.45 7.68 7.38 0 0 0
26/08/2010
7.61
 326,310 7.63 7.63 7.45 4,600 0 0.2
25/08/2010
7.49
 673,710 7.66 7.66 7.33 59,200 0 1.9
24/08/2010
7.66
 849,450 7.91 7.96 7.63 100 0 0.0
23/08/2010
8.03
 286,020 8.28 8.28 8.00 0 9,340 -0.3
20/08/2010
8.28
 402,700 8.17 8.28 7.98 17,830 90 0.6
19/08/2010
8.17
 494,090 8.28 8.47 7.96 102,100 0 3.6
18/08/2010
8.28
 310,420 8.61 8.61 8.28 140 50,000 -1.8
17/08/2010
8.61
 551,580 8.52 8.82 8.31 8,440 200 0.3
16/08/2010
8.52
 522,450 8.26 8.52 8.26 0 0 0
13/08/2010
8.12
 259,720 8.07 8.14 7.93 50,200 0 1.8
12/08/2010
8.07
 375,420 8.17 8.26 8.07 22,200 7,520 0.5
11/08/2010
8.49
 304,210 8.56 8.73 8.47 310 0 0.0
10/08/2010
8.56
 337,230 8.84 8.84 8.45 1,000 0 0.0
09/08/2010
8.84
 223,980 9.05 9.05 8.80 63,060 0 2.4
06/08/2010
9.10
 237,630 9.07 9.14 9.05 0 0 0
05/08/2010
9.14
 218,570 9.24 9.24 9.12 6,110 4,320 0.1
04/08/2010
9.14
 258,120 9.19 9.19 9.07 60,000 0 2.4
03/08/2010
9.24
 230,720 9.28 9.38 9.24 20,000 0 0.8
02/08/2010
9.24
 77,420 9.45 9.45 9.19 1,100 0 0.0
30/07/2010
9.38
 384,850 9.31 9.54 9.28 0 10,000 -0.4
29/07/2010
9.26
 170,750 9.31 9.42 9.26 0 0 0
28/07/2010
9.31
 336,770 9.42 9.45 9.31 20,000 0 0.8
27/07/2010
9.42
 173,890 9.49 9.59 9.42 0 3,210 -0.1
26/07/2010
9.49
 202,400 9.63 9.63 9.47 20,250 750 0.8
23/07/2010
9.54
 326,180 9.47 9.59 9.47 0 0 0
22/07/2010
9.45
 372,990 9.66 9.66 9.45 0 6,390 -0.3
21/07/2010
9.66
 266,220 9.77 9.77 9.63 200 0 0.0
20/07/2010
9.77
 443,760 9.89 9.89 9.73 0 7,410 -0.3
19/07/2010
9.89
 677,310 9.89 9.96 9.87 8,120 50 0.3
16/07/2010
9.98
 931,400 9.54 10.01 9.52 9,030 0 0.4
15/07/2010
9.59
 455,410 9.42 9.77 9.42 60,000 20,260 1.7
14/07/2010
9.54
 900,470 9.73 9.75 9.49 3,110 125,940 -5.1
13/07/2010
9.31
 559,500 9.07 9.31 8.96 7,680 2,200 0.2
12/07/2010
8.94
 231,220 9.03 9.03 8.87 310 0 0.0
09/07/2010
9.00
 237,780 8.98 9.07 8.98 0 0 0
08/07/2010
9.05
 407,070 9.12 9.14 9.05 100 5,000 -0.2
07/07/2010
9.07
 518,240 9.19 9.21 9.07 0 1,850 -0.1
06/07/2010
9.19
 544,720 9.35 9.35 9.07 0 5,000 -0.2
05/07/2010
9.45
 118,320 9.54 9.54 9.45 21,500 0 0.9
02/07/2010
9.54
 351,550 9.47 9.59 9.33 200 2,960 -0.1
01/07/2010
9.38
 139,950 9.35 9.49 9.35 0 0 0
30/06/2010
9.40
 98,800 9.31 9.52 9.31 0 10,000 -0.4
29/06/2010
9.61
 412,100 9.31 9.77 9.31 300 9,200 -0.4
28/06/2010
9.33
 206,730 9.31 9.52 9.31 850 0 0.0
25/06/2010
9.35
 298,030 9.45 9.56 9.35 30,000 9,060 0.8
24/06/2010
9.56
 203,940 9.59 9.66 9.56 0 4,610 -0.2
23/06/2010
9.59
 154,810 9.59 9.63 9.54 45,510 0 1.9
22/06/2010
9.59
 273,110 9.68 9.70 9.54 35,760 0 1.5
21/06/2010
9.68
 113,570 9.75 9.75 9.68 300 1,780 -0.1
18/06/2010
9.70
 153,700 9.82 9.82 9.70 23,100 0 1.0
17/06/2010
9.70
 150,710 9.75 9.77 9.70 8,090 0 0.3
16/06/2010
9.73
 277,230 9.82 9.82 9.73 0 0 0
15/06/2010
9.68
 275,960 9.77 9.77 9.63 0 0 0
14/06/2010
9.77
 213,730 9.77 9.89 9.75 400 0 0.0
11/06/2010
9.77
 232,500 9.84 9.94 9.73 10,000 0 0.4
10/06/2010
9.56
 147,310 9.61 9.63 9.54 0 0 0
09/06/2010
9.61
 156,390 9.75 9.75 9.59 510 7,850 -0.3
08/06/2010
9.61
 161,020 9.54 9.68 9.49 0 8,700 -0.4
07/06/2010
9.68
 372,080 9.70 9.91 9.63 1,510 11,830 -0.4
04/06/2010
10.12
 425,660 10.01 10.19 10.01 800 19,670 -0.8
03/06/2010
10.12
 378,940 10.33 10.33 10.12 0 0 0
02/06/2010
10.19
 106,090 10.05 10.21 9.96 660 7,650 -0.3
01/06/2010
10.21
 185,960 10.24 10.33 10.12 20 0 0.0
31/05/2010
10.24
 243,860 10.38 10.38 10.17 2,250 10,000 -0.3
28/05/2010
10.38
 826,070 10.28 10.38 10.15 3,000 100,000 -4.3
27/05/2010
9.89
 545,990 9.89 9.89 9.61 69,000 0 2.9
26/05/2010
9.89
 400,090 9.77 9.89 9.66 10,780 0 0.5

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