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)
13/04/2022
15.21
 5,609,500 14.57 15.21 14.33 13,300 0 0.3
12/04/2022
14.57
 6,418,900 15.00 15.35 14.57 5,200 18,700 -0.3
08/04/2022
15.00
 9,277,000 15.28 15.67 14.75 1,000 172,100 -3.6
07/04/2022
15.28
 7,185,300 15.88 16.09 15.00 200 26,100 -0.6
06/04/2022
15.88
 7,988,600 15.95 16.41 15.67 12,200 158,800 -3.3
05/04/2022
15.95
 18,528,000 14.93 15.95 14.93 196,600 156,800 1.0
04/04/2022
14.93
 4,980,400 14.89 15.28 14.68 7,800 51,000 -0.9
01/04/2022
14.89
 4,069,100 14.57 15.00 14.40 100,000 108,300 -0.2
31/03/2022
14.57
 3,553,300 14.68 15.00 14.57 500 43,200 -0.9
30/03/2022
14.68
 7,215,000 15.07 15.53 14.61 53,200 123,300 -1.5
29/03/2022
15.07
 3,315,300 14.68 15.18 14.79 124,000 0 2.6
28/03/2022
14.68
 8,260,500 15.28 15.28 14.50 2,300 41,800 -0.8
25/03/2022
15.28
 5,714,800 15.28 15.67 15.25 17,100 2,100 0.3
24/03/2022
15.28
 6,442,000 15.00 15.56 14.79 152,800 6,800 3.1
23/03/2022
15.00
 7,187,400 15.10 15.18 14.93 70,800 85,000 -0.3
22/03/2022
15.10
 9,809,700 15.28 15.71 15.03 21,000 261,500 -5.2
21/03/2022
15.28
 7,465,200 14.96 15.46 14.96 6,400 106,000 -2.2
18/03/2022
14.96
 10,395,300 14.72 15.21 14.57 3,000 98,700 -2.0
17/03/2022
14.72
 4,898,800 14.68 15.00 14.57 3,600 25,000 -0.4
16/03/2022
14.68
 9,370,300 14.54 15.14 14.64 40,200 123,100 -1.7
15/03/2022
14.54
 11,150,600 13.62 14.54 13.65 35,300 37,900 -0.0
14/03/2022
13.62
 5,199,400 13.58 13.87 13.37 9,900 154,600 -2.8
11/03/2022
13.58
 5,795,500 13.62 14.01 13.37 61,000 16,000 0.9
10/03/2022
13.62
 3,055,600 13.58 13.94 13.55 10,300 87,500 -1.5
09/03/2022
13.58
 5,399,200 13.80 13.94 13.30 4,000 87,800 -1.6
08/03/2022
13.80
 6,082,400 14.08 14.36 13.80 4,100 81,400 -1.5
07/03/2022
14.08
 5,368,400 14.26 14.50 14.01 3,800 68,300 -1.3
04/03/2022
14.26
 8,839,000 13.58 14.29 13.83 77,000 377,900 -6.0
03/03/2022
13.58
 3,956,300 13.51 13.76 13.30 19,400 33,100 -0.3
02/03/2022
13.51
 3,347,200 13.87 13.94 13.48 1,200 43,500 -0.8
01/03/2022
13.87
 4,654,500 13.58 14.01 13.48 96,000 200 1.9
28/02/2022
13.58
 3,527,700 13.34 13.69 13.05 4,600 107,800 -1.9
25/02/2022
13.34
 3,577,600 13.30 13.65 13.34 22,900 70,200 -0.9
24/02/2022
13.30
 7,269,700 13.97 14.15 13.02 71,400 415,400 -6.5
23/02/2022
13.97
 3,451,300 13.87 14.22 13.87 38,100 0 0.8
22/02/2022
13.87
 7,082,000 14.50 14.50 13.62 11,900 225,800 -4.3
21/02/2022
14.50
 5,861,200 14.50 14.82 14.18 7,100 28,200 -0.4
18/02/2022
14.50
 3,371,300 14.33 14.64 14.01 0 38,700 -0.8
17/02/2022
14.33
 3,098,700 14.36 14.50 14.15 0 107,100 -2.2
16/02/2022
14.36
 7,282,900 13.62 14.50 13.65 9,300 39,600 -0.6
15/02/2022
13.62
 1,904,500 13.58 13.80 13.34 300 121,600 -2.3
14/02/2022
13.58
 4,325,600 13.51 14.15 13.12 53,000 147,700 -1.8
11/02/2022
13.51
 2,226,200 13.62 13.69 13.44 3,200 500 0.1
10/02/2022
13.62
 3,325,200 13.48 13.97 13.37 10,600 216,400 -4.0
09/02/2022
13.48
 4,627,100 13.16 13.58 12.95 14,100 48,100 -0.6
08/02/2022
13.16
 3,420,500 13.34 13.72 12.98 3,000 245,400 -4.5
07/02/2022
13.34
 2,464,500 12.59 13.44 12.73 92,600 45,100 0.9
28/01/2022
12.59
 3,201,500 12.49 12.84 12.20 220,000 0 3.9
27/01/2022
12.49
 4,857,500 12.66 12.84 12.03 627,400 0 11.1
26/01/2022
12.66
 7,386,500 13.58 13.83 12.66 8,800 82,500 -1.4
25/01/2022
13.58
 4,549,200 13.65 14.01 12.77 623,900 12,500 11.5
24/01/2022
13.65
 6,214,400 14.68 14.68 13.65 98,500 52,800 0.9
21/01/2022
14.68
 5,317,700 14.72 15.18 14.61 0 202,800 -4.3
20/01/2022
14.72
 6,136,000 13.76 14.72 12.95 75,700 78,900 -0.0
19/01/2022
13.76
 12,188,900 14.79 14.79 13.76 93,500 87,700 0.2
18/01/2022
14.79
 8,766,100 16.09 16.09 14.79 147,100 24,400 2.7
17/01/2022
16.09
 6,494,000 17.05 17.26 15.88 20,900 761,800 -17.1
14/01/2022
17.05
 7,274,700 16.73 17.40 15.60 144,300 43,500 2.2
13/01/2022
16.73
 13,408,000 17.97 18.71 16.73 160,500 20,800 3.6
12/01/2022
17.97
 18,299,600 17.93 18.96 16.70 394,500 389,600 0.1
11/01/2022
17.93
 14,410,000 16.77 17.93 16.80 1,103,900 144,500 23.9
10/01/2022
16.77
 11,965,700 18.00 19.07 16.77 183,000 162,000 0.3
07/01/2022
18.00
 17,101,500 16.84 18.00 16.73 307,900 185,100 3.1
06/01/2022
16.84
 10,309,800 16.48 17.33 16.27 9,200 54,600 -1.1
05/01/2022
16.48
 10,967,300 16.41 17.33 16.45 0 251,400 -6.0
04/01/2022
16.41
 8,442,900 15.35 16.41 15.49 2,700 13,600 -0.2
31/12/2021
15.35
 4,460,000 15.28 15.78 15.25 3,400 30,400 -0.6
30/12/2021
15.28
 9,861,400 15.88 16.06 15.28 13,700 184,400 -3.7
29/12/2021
15.88
 6,254,400 16.06 16.34 15.81 14,700 7,900 0.2
28/12/2021
16.06
 7,924,700 16.17 16.84 15.92 16,100 159,200 -3.3
27/12/2021
16.17
 6,313,400 16.13 16.27 15.49 27,600 114,400 -1.9
24/12/2021
16.13
 8,912,300 16.91 17.30 16.13 7,500 81,000 -1.7
23/12/2021
16.91
 21,658,500 16.70 17.58 16.09 156,700 45,400 2.6
22/12/2021
16.70
 7,733,400 15.92 16.98 15.95 233,400 7,500 5.3
21/12/2021
15.92
 4,728,500 15.78 16.24 15.56 63,600 11,700 1.2
20/12/2021
15.78
 7,999,500 16.52 16.55 15.63 60,700 0 1.4
17/12/2021
16.52
 8,758,700 16.77 17.33 16.52 5,000 23,400 -0.4
16/12/2021
16.77
 5,056,100 16.41 16.87 16.27 52,400 24,400 0.7
15/12/2021
16.41
 5,840,100 16.48 17.09 16.20 600 7,500 -0.2
14/12/2021
16.48
 8,790,000 16.70 16.70 16.06 31,800 74,500 -1.0
13/12/2021
16.70
 4,951,000 16.38 17.37 16.34 48,100 7,700 1.0
10/12/2021
16.38
 6,393,400 16.38 16.66 16.13 7,100 8,600 -0.0
09/12/2021
16.38
 8,703,000 15.42 16.48 15.21 73,800 42,500 0.7
08/12/2021
15.42
 5,251,800 15.28 16.02 15.28 500 14,600 -0.3
07/12/2021
15.28
 4,503,400 14.29 15.28 14.22 8,100 40,300 -0.7
06/12/2021
14.29
 6,742,300 14.86 15.32 13.83 0 14,400 -0.3
03/12/2021
14.86
 6,267,900 15.32 15.63 14.86 31,500 700 0.7
02/12/2021
15.32
 4,839,900 15.25 16.13 15.07 44,700 8,000 0.8
01/12/2021
15.25
 7,674,500 15.56 15.56 14.93 26,700 0 0.6
30/11/2021
15.56
 11,747,500 15.18 16.24 15.32 8,500 47,500 -0.9
29/11/2021
15.18
 6,728,900 14.18 15.18 14.72 100 65,700 -1.4
26/11/2021
14.18
 12,400,900 13.26 14.18 13.16 500 434,700 -8.7
25/11/2021
13.26
 4,291,300 13.37 13.55 13.16 0 32,300 -0.6
24/11/2021
13.37
 6,079,400 12.81 13.58 12.73 10,000 34,400 -0.5
23/11/2021
12.81
 4,296,400 12.24 13.09 12.03 5,100 33,100 -0.5
22/11/2021
12.24
 6,510,100 13.16 13.23 12.24 53,200 200 0.9
19/11/2021
13.16
 8,225,700 13.48 14.01 12.66 44,100 5,700 0.7
18/11/2021
13.48
 6,492,500 13.12 13.76 12.95 100 3,800 -0.1
17/11/2021
13.12
 3,625,700 13.23 13.44 12.95 1,600 40,300 -0.7
16/11/2021
13.23
 5,604,200 13.83 13.83 13.09 24,200 83,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |