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)
31/05/2024
9.89
 1,359,300 10.06 10.10 9.89 0 0 0
30/05/2024
10.02
 3,977,000 9.77 10.14 9.77 8,700 65,700 -0.7
29/05/2024
9.89
 4,297,700 9.85 10.10 9.77 70,200 127,400 -0.7
28/05/2024
9.85
 2,885,500 9.73 9.89 9.69 326,300 20,200 3.7
27/05/2024
9.69
 1,776,200 9.73 9.81 9.56 46,300 145,000 -1.2
24/05/2024
9.69
 5,160,200 9.97 10.06 9.52 217,000 378,500 -1.9
23/05/2024
10.02
 2,846,800 9.85 10.02 9.77 56,400 33,800 0.3
22/05/2024
9.85
 4,435,000 10.02 10.06 9.85 185,800 100 2.2
21/05/2024
9.97
 3,346,600 10.10 10.14 9.85 48,000 126,700 -0.9
20/05/2024
10.10
 3,744,300 10.06 10.18 9.97 47,000 48,500 0.0
17/05/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
16/05/2024
9.93
 4,269,900 9.89 10.06 9.89 200 2,900 0.0
15/05/2024
9.81
 2,983,600 9.69 9.85 9.69 235,600 0 2.8
14/05/2024
9.69
 1,479,000 9.81 9.85 9.69 11,100 2,400 0.1
13/05/2024
9.77
 2,250,700 9.77 9.81 9.60 17,900 306,000 -3.4
10/05/2024
9.77
 2,227,600 9.85 9.85 9.69 0 1,000 0.0
09/05/2024
9.73
 4,259,300 9.89 10.06 9.73 0 509,000 -6.1
08/05/2024
9.81
 3,733,800 9.69 9.81 9.52 190,700 2,200 2.2
07/05/2024
9.73
 2,366,600 9.77 9.85 9.65 4,700 32,300 -0.3
06/05/2024
9.77
 3,359,600 9.60 9.81 9.52 209,700 0 2.5
03/05/2024
9.48
 1,787,900 9.65 9.69 9.48 0 116,500 -1.3
02/05/2024
9.56
 1,845,000 9.69 9.69 9.44 7,700 215,500 -2.4
01/05/2024
10.02
 3,098,600 9.97 10.10 9.93 10,400 0 0.1
30/04/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
29/04/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
26/04/2024
9.48
 1,778,100 9.32 9.60 9.32 0 60,900 -0.7
25/04/2024
9.52
 1,871,300 9.73 9.73 9.48 8,000 347,400 -4.0
24/04/2024
9.65
 3,091,700 9.44 9.69 9.40 520,400 170,600 4.1
23/04/2024
9.23
 2,700,400 9.56 9.60 9.23 6,100 231,600 -2.6
22/04/2024
9.60
 2,335,800 9.65 9.65 9.48 3,900 328,700 -3.8
19/04/2024
9.32
 5,890,000 8.90 9.69 8.86 980,500 112,000 9.6
18/04/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
17/04/2024
9.27
 3,085,000 9.89 9.89 9.27 208,600 23,300 2.1
16/04/2024
9.73
 8,792,400 9.93 10.02 9.44 466,900 71,600 4.6
15/04/2024
10.10
 8,893,100 10.72 10.92 10.10 123,300 239,600 -1.6
12/04/2024
10.84
 3,510,400 10.72 10.88 10.72 25,000 71,400 -0.6
11/04/2024
10.63
 6,596,900 10.63 10.84 10.55 71,700 0 0.9
10/04/2024
10.76
 3,153,000 11.05 11.09 10.76 100 0 0.0
09/04/2024
11.01
 3,200,800 10.88 11.01 10.76 192,200 98,300 1.3
08/04/2024
10.80
 4,313,800 10.92 11.05 10.80 31,800 62,900 -0.4
05/04/2024
10.80
 8,500,000 11.13 11.29 10.80 100 18,200 -0.2
04/04/2024
11.29
 7,942,300 11.46 11.50 11.17 23,400 1,120,600 -15.1
03/04/2024
11.42
 14,325,700 11.66 12.04 11.42 55,700 434,700 -5.5
02/04/2024
11.58
 4,982,400 11.62 11.62 11.42 136,800 2,000 1.9
01/04/2024
11.66
 12,317,300 11.46 11.91 11.42 1,234,300 281,200 13.6
29/03/2024
11.42
 4,108,100 11.34 11.46 11.25 128,000 221,400 -1.3
28/03/2024
11.29
 8,126,000 11.62 11.62 11.29 1,000 1,613,400 -22.3
27/03/2024
11.54
 6,486,500 11.79 11.91 11.54 74,800 219,700 -2.1
26/03/2024
11.62
 4,805,800 11.58 11.66 11.38 99,700 333,300 -3.3
25/03/2024
11.58
 14,912,500 11.38 11.95 11.38 1,354,000 99,100 17.6
22/03/2024
11.34
 8,371,800 11.58 11.62 11.29 199,700 311,800 -1.6
21/03/2024
11.42
 9,024,400 11.21 11.42 11.13 622,300 254,700 5.0
20/03/2024
11.05
 4,953,800 11.01 11.17 10.84 63,100 226,700 -2.2
19/03/2024
11.01
 5,401,400 11.09 11.21 10.96 179,800 36,200 1.9
18/03/2024
10.96
 13,363,800 11.38 11.58 10.76 108,300 244,200 -1.9
15/03/2024
11.38
 12,453,200 11.29 11.71 11.29 1,128,900 54,500 14.9
14/03/2024
11.25
 8,501,500 11.13 11.42 11.13 26,200 507,300 -6.6
13/03/2024
11.21
 9,493,000 10.88 11.25 10.88 134,000 91,400 0.6
12/03/2024
10.84
 4,215,400 10.84 11.01 10.80 47,200 214,400 -2.2
11/03/2024
10.88
 5,645,800 10.88 11.17 10.80 174,200 17,200 2.1
08/03/2024
10.88
 12,822,200 11.25 11.25 10.80 87,500 182,500 -1.3
07/03/2024
11.17
 6,287,900 11.13 11.21 11.01 222,600 258,900 -0.5
06/03/2024
11.05
 9,987,400 11.25 11.38 11.01 19,200 2,055,800 -27.7
05/03/2024
11.42
 7,512,700 11.38 11.66 11.34 7,400 157,700 -2.1
04/03/2024
11.42
 6,843,500 11.62 11.66 11.34 200 39,400 -0.5
01/03/2024
11.46
 21,746,500 10.80 11.46 10.68 2,723,400 84,910 35.8
29/02/2024
10.72
 6,560,300 10.84 10.92 10.63 33,500 362,500 -4.3
28/02/2024
10.80
 5,172,400 10.96 11.01 10.76 7,400 367,500 -4.8
27/02/2024
10.88
 7,155,300 10.76 10.92 10.63 21,900 1,290,500 -16.6
26/02/2024
10.63
 6,191,400 10.63 10.76 10.51 274,200 78,500 2.5
23/02/2024
10.59
 9,776,400 11.17 11.29 10.55 50,300 1,059,600 -13.6
22/02/2024
11.13
 12,308,900 10.92 11.38 10.88 1,451,500 50,088 19.0
21/02/2024
10.88
 4,879,600 11.01 11.01 10.80 61,300 157,800 -1.3
20/02/2024
10.92
 5,879,800 10.88 11.09 10.84 474,900 110,800 4.9
19/02/2024
10.80
 5,530,200 10.92 10.96 10.72 272,100 316,600 -0.6
16/02/2024
10.88
 4,931,600 10.92 11.09 10.88 228,500 79,900 2.0
15/02/2024
10.92
 7,154,500 10.92 11.17 10.80 295,700 805,700 -6.7
14/02/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
13/02/2024
5.51
 758,300 5.65 5.70 5.51 1,400 0 0.0
12/02/2024
8.49
 1,848,500 8.33 8.61 8.28 75,100 0 0.8
09/02/2024
8.86
 1,490,800 8.90 8.99 8.82 4,000 22,000 -0.2
08/02/2024
8.61
 1,444,300 8.66 8.66 8.37 23,000 65,400 -0.4
07/02/2024
10.92
 5,634,300 10.80 11.09 10.76 353,200 31,000 4.3
06/02/2024
10.80
 5,368,000 10.88 10.92 10.76 174,300 205,900 -0.4
05/02/2024
10.88
 9,944,600 10.55 10.96 10.51 483,000 99,800 5.0
02/02/2024
10.51
 9,239,300 10.39 10.68 10.39 364,900 117,800 3.2
01/02/2024
10.30
 5,675,100 10.22 10.35 10.14 41,400 55,800 -0.2
31/01/2024
10.14
 12,691,100 10.26 10.43 10.14 338,900 91,700 3.1
30/01/2024
10.06
 2,946,900 9.89 10.06 9.85 295,800 70,400 2.7
29/01/2024
9.89
 1,962,400 9.97 10.02 9.89 36,800 0 0.4
26/01/2024
9.93
 1,861,600 9.97 10.02 9.89 0 1,900 0.0
25/01/2024
9.93
 1,859,600 9.93 10.06 9.93 3,700 0 0.0
24/01/2024
9.97
 1,997,500 10.06 10.10 9.97 62,000 0 0.8
23/01/2024
10.06
 6,371,300 9.93 10.22 9.89 299,300 20,000 3.4
22/01/2024
9.89
 2,817,000 9.97 9.97 9.81 7,000 0 0.1
19/01/2024
9.89
 3,413,400 9.97 10.06 9.89 0 0 0
18/01/2024
9.93
 2,227,100 10.02 10.02 9.89 7,600 23,300 -0.2
17/01/2024
9.93
 2,650,200 9.93 10.02 9.89 0 17,300 -0.2
16/01/2024
9.89
 2,401,600 9.69 9.89 9.60 0 0 0
15/01/2024
9.69
 2,517,700 9.89 9.89 9.69 0 0 0

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