CTCP Licogi 16 (lcg)

6.68
-0.17
(-2.48%)
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
(2026-08-12) 		-0.36 -4.86% 16,396,800 -589,400 0
6.85
7.40
6.85
2 tháng
(2026-07-13) 		-1.15 -14.04% 35,467,100 80,850 0
6.75
8.30
6.85
3 tháng
(2026-06-15) 		-1.52 -17.76% 50,580,300 -4,270 0
6.75
8.66
6.85
6 tháng
(2026-03-16) 		-2.30 -24.60% 148,081,800 -1,802,614 -3.6
6.75
9.57
6.85
12 tháng
(2025-09-16) 		-3.76 -34.82% 485,245,700 -1,834,814 -3.1
6.75
11.45
6.85
24 tháng
(2024-09-23) 		-2.29 -24.55% 1,176,398,900 -2,071,841 -17.3
6.75
11.88
6.85
36 tháng
(2023-09-27) 		-3.18 -31.13% 2,239,761,600 -1,880,189 -18.1
6.75
11.88
6.85
60 tháng
(2021-10-07) 		-4.48 -38.91% 5,556,875,900 -4,874,738 -75.8
3.57
18
6.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
7.98
 10,180,700 8.56 8.75 7.98 900 28,358 -0.3
31/01/2023
8.56
 7,518,000 8.09 8.56 8.02 100 30,200 -0.3
30/01/2023
8.09
 9,982,700 8.05 8.60 8.05 2,000 20,100 -0.2
27/01/2023
8.05
 8,393,000 7.55 8.05 7.74 28,300 11,200 0.2
19/01/2023
7.55
 4,823,100 7.55 7.61 7.45 26,308 45,500 -0.2
18/01/2023
7.55
 5,439,800 7.55 7.69 7.48 21,800 80,600 -0.6
17/01/2023
7.55
 6,310,100 7.16 7.63 7.21 3,045 44,311 -0.4
16/01/2023
7.16
 5,812,500 6.89 7.24 6.92 68,900 22,400 0.4
13/01/2023
6.89
 4,936,900 6.93 7.07 6.82 0 163,100 -1.4
12/01/2023
6.93
 5,956,200 6.75 7.00 6.68 7,200 200 0.1
11/01/2023
6.75
 5,637,500 6.70 6.96 6.72 17,800 1,000 0.1
10/01/2023
6.70
 6,933,900 6.26 6.70 6.27 65,600 13,000 0.5
09/01/2023
6.26
 5,757,100 6.54 6.62 6.26 2,000 500 0.0
06/01/2023
6.54
 5,300,500 6.77 6.81 6.49 12,900 32,160 -0.2
05/01/2023
6.77
 6,749,300 6.60 6.85 6.45 113,000 27,000 0.7
04/01/2023
6.60
 17,692,800 6.21 6.64 6.44 0 18,045 -0.2
03/01/2023
6.21
 4,937,700 5.81 6.21 5.91 32,100 10,000 0.2
30/12/2022
5.81
 4,288,300 5.68 5.91 5.64 100 83,200 -0.6
29/12/2022
5.68
 4,773,300 5.59 5.91 5.57 3,000 22,100 -0.1
28/12/2022
5.59
 3,068,600 5.68 5.76 5.58 34,300 8,200 0.2
27/12/2022
5.68
 3,175,600 5.49 5.68 5.46 89,600 0 0.7
26/12/2022
5.49
 6,213,800 5.46 5.76 5.49 36,100 29,600 0.0
23/12/2022
5.46
 3,008,500 5.53 5.64 5.36 15,000 177,600 -1.1
22/12/2022
5.53
 2,663,400 5.52 5.61 5.37 8,200 0 0.1
21/12/2022
5.52
 3,576,700 5.53 5.68 5.18 64,600 9,800 0.4
20/12/2022
5.53
 7,724,900 5.76 5.84 5.37 214,700 100 1.5
19/12/2022
5.76
 7,776,700 6.19 6.37 5.76 4,700 4,500 0.0
16/12/2022
6.19
 5,516,800 6.09 6.38 5.91 6,800 47,300 -0.3
15/12/2022
6.09
 3,967,600 6.19 6.23 5.98 100 100 0
14/12/2022
6.19
 10,903,100 5.81 6.22 5.88 100 5,000 -0.0
13/12/2022
5.81
 5,044,300 5.44 5.81 5.21 42,300 6,000 0.3
12/12/2022
5.44
 5,645,200 5.66 5.98 5.44 0 169,000 -1.2
09/12/2022
5.66
 5,819,600 5.33 5.70 5.28 0 9,400 -0.1
08/12/2022
5.33
 3,670,700 4.99 5.33 5.14 6,300 12,300 -0.0
07/12/2022
4.99
 6,771,400 5.36 5.36 4.99 163,000 100,100 0.4
06/12/2022
5.36
 8,665,600 5.76 5.76 5.36 37,200 0 0.3
05/12/2022
5.76
 4,991,200 5.66 5.95 5.64 38,000 380,699 -2.5
02/12/2022
5.66
 5,830,000 5.29 5.66 5.16 134,500 1,400 1.0
01/12/2022
5.29
 8,627,300 5.26 5.63 5.27 400 110,900 -0.8
30/11/2022
5.26
 5,180,500 4.92 5.26 4.97 19,400 186,300 -1.1
29/11/2022
4.92
 10,860,700 4.60 4.92 4.79 17,600 36,000 -0.1
28/11/2022
4.60
 1,387,100 4.30 4.60 4.59 0 0 -0.3
25/11/2022
4.30
 2,646,800 4.02 4.30 4.14 32,300 91,700 -0.3
24/11/2022
4.02
 2,849,200 4.10 4.19 3.88 102,500 18,511 0.4
23/11/2022
4.10
 2,386,900 4.36 4.51 4.10 100 58,400 -0.3
22/11/2022
4.36
 4,841,300 4.49 4.80 4.33 4,500 175,500 -1.0
21/11/2022
4.49
 3,040,600 4.20 4.49 4.24 8,400 160,500 -0.9
18/11/2022
4.20
 3,181,400 3.98 4.20 3.75 43,000 52,300 -0.1
17/11/2022
3.98
 2,501,400 3.82 4.05 3.87 40,300 57,470 -0.1
16/11/2022
3.82
 5,922,000 3.57 3.82 3.32 324,100 2,600 1.6
15/11/2022
3.57
 2,757,800 3.84 3.84 3.57 121,600 40,000 0.4
14/11/2022
3.84
 1,966,200 4.12 4.12 3.84 147,100 86,300 0.3
11/11/2022
4.12
 3,579,400 4.43 4.51 4.12 133,400 19,500 0.6
10/11/2022
4.43
 2,261,100 4.75 4.75 4.43 21,000 40,300 -0.1
09/11/2022
4.75
 1,466,500 4.68 4.90 4.68 58,000 800 0.3
08/11/2022
4.68
 2,587,000 4.93 4.93 4.63 65,397 50,300 0.1
07/11/2022
4.93
 2,745,100 5.30 5.37 4.93 1,000 140,700 -0.9
04/11/2022
5.30
 2,905,100 5.70 5.70 5.30 400 200,400 -1.4
03/11/2022
5.70
 2,323,900 5.49 5.83 5.39 50,400 9,000 0.3
02/11/2022
5.49
 1,914,800 5.49 5.62 5.46 31,300 32,500 -0.0
01/11/2022
5.49
 1,825,000 5.37 5.59 5.45 43,100 10,100 0.2
31/10/2022
5.37
 2,375,900 5.37 5.45 5.06 55,900 24,200 0.2
28/10/2022
5.37
 2,577,800 5.26 5.53 5.35 46,600 68,680 -0.2
27/10/2022
5.26
 2,358,800 4.92 5.26 4.95 315,200 0 2.1
26/10/2022
4.92
 2,332,600 5.28 5.39 4.92 31,600 10,100 0.1
25/10/2022
5.28
 3,909,200 5.39 5.68 5.01 233,500 5,100 1.5
24/10/2022
5.39
 2,802,700 5.79 5.84 5.39 112,000 2,900 0.8
21/10/2022
5.79
 3,740,200 6.23 6.26 5.79 1,200 3,300 -0.0
20/10/2022
6.23
 1,840,400 6.39 6.40 6.19 100 35,400 -0.3
19/10/2022
6.39
 1,927,400 6.50 6.56 6.38 4,300 14,700 -0.1
18/10/2022
6.50
 3,300,800 6.38 6.71 6.47 3,200 11,900 -0.1
17/10/2022
6.38
 2,775,300 6.34 6.41 6.17 30,600 64,000 -0.3
14/10/2022
6.34
 2,702,800 6.18 6.42 6.29 100 0 0.0
13/10/2022
6.18
 2,635,400 6.04 6.26 6.07 0 149,800 -1.2
12/10/2022
6.04
 2,930,600 6.03 6.26 5.81 19,900 188,000 -1.3
11/10/2022
6.03
 2,861,400 6.48 6.48 6.03 1,000 101 0.0
10/10/2022
6.48
 3,107,700 6.33 6.61 6.07 132,600 7,600 1.0
07/10/2022
6.33
 5,576,000 6.81 6.81 6.33 208,500 61,700 1.2
06/10/2022
6.81
 3,359,500 7.32 7.38 6.81 3,000 6,900 -0.0
05/10/2022
7.32
 2,246,900 7.00 7.39 7.14 6,900 55,700 -0.5
04/10/2022
7.00
 3,639,100 7.17 7.39 6.96 63,700 700 0.6
03/10/2022
7.17
 4,113,200 7.70 7.94 7.17 18,900 0 0.2
30/09/2022
7.70
 6,532,900 7.98 7.98 7.42 56,500 34,700 0.2
29/09/2022
7.98
 9,802,900 8.56 8.68 7.98 17,500 96,000 -0.8
28/09/2022
8.56
 9,499,500 9.18 9.34 8.56 8,000 68,900 -0.7
27/09/2022
9.18
 7,989,800 9.30 9.69 9.18 78,600 217,500 -1.6
26/09/2022
9.30
 10,460,400 9.07 9.38 8.87 25,700 24,500 0.0
23/09/2022
9.07
 9,441,500 9.18 9.46 9.07 45,500 8,000 0.4
22/09/2022
9.18
 7,640,500 8.75 9.18 8.68 170,000 5,500 1.9
21/09/2022
8.75
 7,086,500 8.37 8.87 8.21 28,400 10,000 0.2
20/09/2022
8.37
 2,507,400 8.25 8.44 8.09 1,000 0 0.0
19/09/2022
8.25
 4,667,900 8.33 8.60 8.25 2,700 100 0.0
16/09/2022
8.33
 3,274,100 8.40 8.56 8.17 1,000 2,011 -0.0
15/09/2022
8.40
 1,323,100 8.48 8.64 8.40 537 102 0.0
14/09/2022
8.48
 3,544,300 8.40 8.64 8.13 1,040 84 0.0
13/09/2022
8.40
 1,693,300 8.37 8.44 8.25 4,000 4,200 0.0
12/09/2022
8.37
 1,765,100 8.40 8.52 8.33 1,115 306 -0.1
09/09/2022
8.40
 3,308,900 8.40 8.56 8.09 3,000 10,900 -0.1
08/09/2022
8.40
 3,896,800 8.72 8.79 8.40 26,300 800 0.3
07/09/2022
8.72
 3,713,400 8.91 9.07 8.72 30,000 15,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |