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
(2026-08-17) 		-0.27 -3.79% 14,998,000 -388,400 0
6.68
7.27
6.68
2 tháng
(2026-07-16) 		-1.28 -15.74% 34,685,900 -50,400 0
6.68
8.13
6.68
3 tháng
(2026-06-16) 		-1.81 -20.92% 50,933,200 -203,470 0
6.68
8.66
6.68
6 tháng
(2026-03-18) 		-2.26 -24.78% 144,977,600 -2,414,614 -8.4
6.68
9.57
6.68
12 tháng
(2025-09-19) 		-3.69 -35.01% 475,431,100 -1,436,514 3.5
6.68
11.45
6.68
24 tháng
(2024-09-24) 		-2.52 -26.93% 1,176,281,800 -2,209,241 -17.4
6.68
11.88
6.68
36 tháng
(2023-10-02) 		-3.45 -33.53% 2,223,304,300 -1,719,389 -14.6
6.68
11.88
6.68
60 tháng
(2021-10-11) 		-4.07 -37.24% 5,540,231,700 -4,842,438 -72.9
3.57
18
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
8.91
 5,125,800 8.79 9.11 8.79 10,900 166,700 -1.8
05/09/2022
8.79
 1,156,800 8.79 8.91 8.72 0 0 2.3
31/08/2022
8.79
 1,444,600 8.75 8.87 8.64 4,000 0 0.0
30/08/2022
8.75
 2,043,200 8.87 9.03 8.75 0 0 -0.7
29/08/2022
8.87
 4,950,400 9.14 9.14 8.56 3,500 63,400 -0.7
26/08/2022
9.14
 3,561,800 9.26 9.42 9.11 0 133,400 -1.6
25/08/2022
9.26
 2,755,600 9.26 9.34 9.18 0 11,800 -0.1
24/08/2022
9.26
 6,568,600 9.03 9.38 8.99 0 6,000 -0.1
23/08/2022
9.03
 3,527,900 8.72 9.03 8.60 172,900 1,400 2.0
22/08/2022
8.72
 3,227,000 8.87 8.87 8.60 19,400 1,000 0.2
19/08/2022
8.87
 3,806,100 9.14 9.26 8.83 3,100 10,800 -0.1
18/08/2022
9.14
 2,731,800 9.34 9.34 9.14 8,000 0 0.1
17/08/2022
9.34
 3,263,800 9.49 9.57 9.26 5,000 61,200 -0.7
16/08/2022
9.49
 5,070,600 9.26 9.61 9.26 10,700 800 0.1
15/08/2022
9.26
 3,314,900 9.26 9.49 9.22 0 9,500 -0.1
12/08/2022
9.26
 3,376,400 9.18 9.34 9.11 61,200 10,600 0.6
11/08/2022
9.18
 7,121,600 9.42 9.57 9.11 0 151,600 -1.8
10/08/2022
9.42
 3,990,500 9.34 9.49 9.26 0 118,900 -1.4
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/08/2022
9.34
 3,924,700 9.16 9.49 9.22 15,300 322,900 -3.7
08/08/2022
9.16
 7,640,900 9.02 9.30 8.98 41,600 129,200 -1.1
05/08/2022
9.02
 5,079,200 8.91 9.06 8.77 183,800 0 2.3
04/08/2022
8.91
 6,581,200 8.98 9.16 8.84 0 173,500 -2.2
03/08/2022
8.98
 5,037,700 8.88 9.02 8.70 137,800 0 1.8
02/08/2022
8.88
 6,161,000 8.60 9.06 8.70 0 13,700 -0.2
01/08/2022
8.60
 6,834,400 8.42 8.67 8.38 244,600 0 3.0
29/07/2022
8.42
 3,668,700 8.49 8.67 8.42 1,400 15,700 -0.2
28/07/2022
8.49
 7,058,800 8.45 8.84 8.45 109,700 30,500 1.0
27/07/2022
8.45
 3,879,500 8.35 8.49 8.10 34,800 0 0.4
26/07/2022
8.35
 3,820,600 8.24 8.60 8.28 8,000 27,900 -0.2
25/07/2022
8.24
 4,189,400 8.10 8.38 7.99 82,900 3,300 0.9
22/07/2022
8.10
 2,848,800 8.14 8.38 8.10 60,900 109,400 0.6
21/07/2022
8.14
 2,992,800 8.24 8.38 8.10 12,300 4,000 0.1
20/07/2022
8.24
 4,001,900 8.10 8.45 8.17 6,800 3,500 0.0
19/07/2022
8.10
 3,057,700 8.28 8.42 7.96 48,200 58,800 -0.1
18/07/2022
8.28
 6,814,700 7.99 8.52 7.96 28,700 6,600 0.3
15/07/2022
7.99
 3,842,300 8.14 8.31 7.96 5,300 182,900 -2.0
14/07/2022
8.14
 3,909,400 7.82 8.21 7.71 27,800 23,100 0.1
13/07/2022
7.82
 6,600,600 7.71 8.07 7.61 31,000 500 0.3
12/07/2022
7.71
 4,752,500 7.36 7.71 7.36 99,500 500 1.1
11/07/2022
7.36
 3,744,000 7.43 7.75 7.32 15,900 29,000 -0.1
08/07/2022
7.43
 5,472,600 6.97 7.43 7.07 12,100 1,600 -0.1
07/07/2022
6.97
 1,711,100 6.79 7.00 6.79 45,100 6,000 0.4
06/07/2022
6.79
 2,056,400 7.04 7.07 6.76 26,800 28,300 -0.0
05/07/2022
7.04
 2,146,500 7.25 7.32 7.03 0 3,000 -0.0
04/07/2022
7.25
 1,932,000 7.04 7.32 7.07 0 26,400 -0.3
01/07/2022
7.04
 2,688,700 6.93 7.29 6.54 32,600 37,500 -0.0
30/06/2022
6.93
 3,172,600 7.43 7.57 6.93 15,500 77,300 -0.6
29/06/2022
7.43
 3,366,500 7.71 7.71 7.32 9,400 55,700 -0.5
28/06/2022
7.71
 2,625,500 7.64 7.92 7.61 0 102,000 -1.1
27/06/2022
7.64
 1,969,500 7.43 7.75 7.39 14,400 149,200 -1.4
24/06/2022
7.43
 5,350,100 7.11 7.61 7.07 17,800 28,700 -0.1
23/06/2022
7.11
 1,817,600 6.90 7.11 6.72 60,900 109,400 -0.5
22/06/2022
6.90
 2,615,700 6.61 7.04 6.74 24,700 74,400 -0.5
21/06/2022
6.61
 2,970,800 6.49 6.93 6.17 206,500 14,300 1.8
20/06/2022
6.49
 5,137,500 6.98 7.18 6.49 121,400 16,900 1.0
17/06/2022
6.98
 5,189,600 7.50 7.50 6.98 82,000 11,600 0.7
16/06/2022
7.50
 3,127,600 7.92 8.24 7.50 2,400 800 0.0
15/06/2022
7.92
 4,312,500 8.49 8.67 7.92 37,700 1,000 0.4
14/06/2022
8.49
 3,375,000 9.13 9.13 8.49 800 2,300 -0.0
13/06/2022
9.13
 4,323,800 9.80 9.80 9.13 11,000 158,500 -1.9
10/06/2022
9.80
 3,564,200 10.12 10.29 9.80 3,800 29,900 -0.4
09/06/2022
10.12
 1,822,100 10.08 10.44 10.08 1,100 57,200 -0.8
08/06/2022
10.08
 3,306,900 9.76 10.22 9.80 160,800 700 2.3
07/06/2022
9.76
 5,972,800 10.22 10.22 9.52 17,400 37,900 -0.3
06/06/2022
10.22
 2,791,100 10.61 10.79 10.22 71,800 0 1.1
03/06/2022
10.61
 4,494,700 10.82 10.93 10.47 3,200 37,300 -0.5
02/06/2022
10.82
 3,138,000 10.97 11.04 10.75 14,100 17,500 -0.1
01/06/2022
10.97
 3,052,000 10.86 11.18 10.82 13,700 21,800 -0.1
31/05/2022
10.86
 8,538,300 10.72 11.32 10.65 96,800 11,800 1.3
30/05/2022
10.72
 2,892,500 10.75 11.07 10.68 17,100 12,900 0.1
27/05/2022
10.75
 1,920,300 10.82 11.07 10.75 22,300 24,800 -0.0
26/05/2022
10.82
 2,168,500 11.04 11.18 10.65 700 162,000 -2.5
25/05/2022
11.04
 4,064,000 10.61 11.11 10.61 26,500 41,000 -0.2
24/05/2022
10.61
 3,060,600 10.47 10.61 9.90 3,900 83,600 -1.2
23/05/2022
10.47
 2,910,500 10.40 10.68 10.08 4,100 45,400 -0.6
20/05/2022
10.40
 2,823,300 10.19 10.75 10.19 4,500 355,000 -5.2
19/05/2022
10.19
 2,649,900 9.87 10.33 9.55 72,500 2,600 1.0
18/05/2022
9.87
 2,871,700 9.76 10.40 9.83 3,900 89,500 -1.2
17/05/2022
9.76
 2,202,500 9.13 9.76 9.20 273,900 1,000 3.8
16/05/2022
9.13
 2,755,700 8.88 9.48 9.13 202,500 8,800 2.5
13/05/2022
8.88
 5,806,800 9.52 9.69 8.88 53,700 50,900 0.0
12/05/2022
9.52
 3,492,500 10.12 10.40 9.48 15,600 42,500 -0.4
11/05/2022
10.12
 2,684,500 9.87 10.33 9.76 12,100 1,600 0.1
10/05/2022
9.87
 2,778,700 9.87 10.12 9.23 201,500 0 2.8
09/05/2022
9.87
 5,423,500 10.58 10.58 9.87 43,300 36,500 0.1
06/05/2022
10.58
 3,050,600 11.28 11.28 10.58 15,600 0 0.2
05/05/2022
11.28
 2,841,800 11.74 11.92 11.04 10,000 46,200 -0.6
04/05/2022
11.74
 5,818,400 11.18 11.96 10.97 14,400 241,300 -3.7
29/04/2022
11.18
 3,490,400 11.11 11.39 10.97 0 101,400 -1.6
28/04/2022
11.11
 3,896,600 11.32 11.67 11.04 10,900 3,000 0.1
27/04/2022
11.32
 2,654,900 10.93 11.39 10.68 2,000 175,500 -2.7
26/04/2022
10.93
 4,591,800 10.40 10.97 9.80 372,600 5,600 5.3
25/04/2022
10.40
 6,198,700 11.18 11.43 10.40 3,500 58,200 -0.9
22/04/2022
11.18
 5,034,400 11.00 11.53 10.79 5,500 800 0.1
21/04/2022
11.00
 8,365,200 11.81 11.81 11.00 191,000 0 3.0
20/04/2022
11.81
 6,150,900 12.70 12.70 11.81 76,000 12,000 1.1
19/04/2022
12.70
 8,834,700 13.65 13.65 12.70 20,800 5,000 0.3
18/04/2022
13.65
 10,087,600 14.68 14.68 13.65 8,800 1,600 0.1
15/04/2022
14.68
 3,991,200 14.75 15.07 14.57 0 0 0
14/04/2022
14.75
 3,509,100 15.21 15.25 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |