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)
09/11/2010
6.77
 305,730 6.98 6.98 6.75 8,170 0 0.2
08/11/2010
6.98
 202,570 7.07 7.10 6.91 13,800 4,250 0.3
05/11/2010
7.07
 595,900 6.84 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 6.82 6.89 6.75 8,660 6,850 0.1
02/11/2010
6.82
 164,850 6.91 6.91 6.75 0 0 0
01/11/2010
6.91
 219,380 6.96 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 6.86 7.19 6.96 4,300 100,000 -2.9
25/10/2010
6.86
 443,600 6.75 6.86 6.63 100,000 0 2.9
22/10/2010
6.75
 348,560 6.75 6.86 6.65 14,850 0 0.4
21/10/2010
6.75
 344,110 6.77 6.93 6.75 8,660 0 0.3
20/10/2010
6.77
 589,640 7.12 7.12 6.77 4,800 0 0.1
19/10/2010
7.12
 324,480 7.38 7.38 7.05 9,940 0 0.3
18/10/2010
7.38
 169,930 7.40 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
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 7.47 7.49 7.38 41,720 0 1.3
12/10/2010
7.47
 239,880 7.68 7.73 7.45 20,000 0 0.6
11/10/2010
7.68
 122,980 7.68 7.75 7.56 0 12,180 -0.4
08/10/2010
7.68
 249,010 7.82 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 7.82 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 8.10 8.19 7.73 86,680 30,000 1.9
01/10/2010
8.10
 137,430 8.21 8.31 8.10 25,880 0 0.9
30/09/2010
8.21
 316,490 8.31 8.33 8.14 20,990 0 0.7
29/09/2010
8.31
 122,200 8.40 8.47 8.31 2,280 0 0.1
28/09/2010
8.40
 279,310 8.40 8.56 8.40 12,700 0 0.5
27/09/2010
8.40
 318,590 8.33 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 8.49 8.49 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 8.47 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 8.07 8.47 8.12 0 0 0
16/09/2010
8.07
 286,370 8.12 8.14 8.05 3,490 0 0.1
15/09/2010
8.12
 183,990 8.07 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 8.54 8.77 8.56 10,470 0 0.4
08/09/2010
8.54
 463,960 8.56 8.59 8.31 25,430 0 0.9
07/09/2010
8.56
 729,980 8.80 9.10 8.56 6,890 0 0.3
06/09/2010
8.80
 1,013,250 8.38 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 7.93 8.33 7.93 14,050 0 0.5
30/08/2010
7.93
 550,570 7.56 7.93 7.91 0 51,410 -1.8
27/08/2010
7.56
 243,870 7.61 7.68 7.38 0 0 0
26/08/2010
7.61
 326,310 7.49 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 8.03 8.03 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 8.12 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 8.49 8.49 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 9.10 9.10 8.80 63,060 0 2.4
06/08/2010
9.10
 237,630 9.14 9.14 9.05 0 0 0
05/08/2010
9.14
 218,570 9.14 9.24 9.12 6,110 4,320 0.1
04/08/2010
9.14
 258,120 9.24 9.24 9.07 60,000 0 2.4
03/08/2010
9.24
 230,720 9.24 9.38 9.24 20,000 0 0.8
02/08/2010
9.24
 77,420 9.38 9.45 9.19 1,100 0 0.0
30/07/2010
9.38
 384,850 9.26 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 9.54 9.63 9.47 20,250 750 0.8
23/07/2010
9.54
 326,180 9.45 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 9.98 9.98 9.87 8,120 50 0.3
16/07/2010
9.98
 931,400 9.59 10.01 9.52 9,030 0 0.4
15/07/2010
9.59
 455,410 9.54 9.77 9.42 60,000 20,260 1.7
14/07/2010
9.54
 900,470 9.31 9.75 9.49 3,110 125,940 -5.1
13/07/2010
9.31
 559,500 8.94 9.31 8.96 7,680 2,200 0.2
12/07/2010
8.94
 231,220 9.00 9.03 8.87 310 0 0.0
09/07/2010
9.00
 237,780 9.05 9.07 8.98 0 0 0
08/07/2010
9.05
 407,070 9.07 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 9.45 9.45 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 9.38 9.59 9.33 200 2,960 -0.1
01/07/2010
9.38
 139,950 9.40 9.49 9.35 0 0 0
30/06/2010
9.40
 98,800 9.61 9.61 9.31 0 10,000 -0.4
29/06/2010
9.61
 412,100 9.33 9.77 9.31 300 9,200 -0.4
28/06/2010
9.33
 206,730 9.35 9.52 9.31 850 0 0.0
25/06/2010
9.35
 298,030 9.56 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 9.70 9.75 9.68 300 1,780 -0.1

Chính sách bảo mật | Điều khoản sử dụng |