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)
16/11/2021
13.23
 5,604,200 13.83 13.83 13.09 24,200 83,500 -1.1
15/11/2021
13.83
 7,454,000 13.51 14.15 13.44 1,100 163,400 -3.1
12/11/2021
13.51
 4,271,300 13.69 13.76 13.30 500 62,600 -1.2
11/11/2021
13.69
 8,313,900 13.30 14.01 13.09 11,700 110,700 -1.9
10/11/2021
13.30
 6,099,500 12.91 13.44 12.84 2,000 22,700 -0.4
09/11/2021
12.91
 3,770,400 12.84 13.02 12.73 42,100 42,900 -0.0
08/11/2021
12.84
 3,948,800 12.73 13.16 12.73 900 162,300 -2.9
05/11/2021
12.73
 3,949,800 12.77 12.88 12.63 166,300 32,300 2.4
04/11/2021
12.77
 4,026,500 12.70 13.02 12.49 99,700 10,200 1.6
03/11/2021
12.70
 8,957,300 13.65 14.01 12.70 25,400 33,400 -0.2
02/11/2021
13.65
 8,517,700 12.84 13.65 12.45 558,000 14,600 10.0
01/11/2021
12.84
 4,966,800 12.95 13.26 12.73 58,700 24,200 0.6
29/10/2021
12.95
 5,414,600 12.73 13.09 12.70 33,100 29,900 0.1
28/10/2021
12.73
 3,892,300 12.73 12.84 12.59 3,400 5,100 -0.0
27/10/2021
12.73
 5,757,800 12.45 12.84 12.52 6,500 52,100 -0.8
26/10/2021
12.45
 4,951,000 12.20 12.52 11.89 50,300 11,100 0.7
25/10/2021
12.20
 7,667,800 11.81 12.59 12.06 131,000 466,400 -5.8
22/10/2021
11.81
 6,057,300 11.07 11.81 11.11 8,500 27,000 -0.3
21/10/2021
11.07
 6,265,100 11.11 11.35 10.89 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
11.11
 2,050,200 10.39 11.11 11.11 0 100 -0.0
19/10/2021
10.39
 7,574,000 10.19 10.42 10.02 29,400 42,000 -0.2
18/10/2021
10.19
 10,665,200 10.71 10.71 10.19 51,500 190,100 -2.5
15/10/2021
10.71
 9,649,500 11.03 11.15 10.54 51,600 193,700 -2.6
14/10/2021
11.03
 5,730,800 10.92 11.15 10.92 103,500 9,000 1.8
13/10/2021
10.92
 3,491,600 10.86 11.03 10.80 2,000 55,900 -1.0
12/10/2021
10.86
 7,515,300 10.92 11.15 10.62 48,200 41,300 0.1
11/10/2021
10.92
 6,735,400 11.15 11.15 10.83 17,400 8,100 0.1
08/10/2021
11.15
 7,173,100 11.52 11.67 11.12 32,600 263,600 -4.5
07/10/2021
11.52
 10,903,400 11.15 11.82 11.18 303,800 231,300 1.5
06/10/2021
11.15
 8,500,600 10.80 11.32 10.83 60,800 245,700 -3.5
05/10/2021
10.80
 4,072,900 10.71 11.09 10.77 31,200 132,800 -1.9
04/10/2021
10.71
 5,093,500 10.74 10.97 10.45 2,100 190,100 -3.4
01/10/2021
10.74
 4,264,200 10.74 10.86 10.45 200,037 495,237 -5.4
30/09/2021
10.74
 3,250,300 10.89 10.94 10.65 15,500 66,600 -1.0
29/09/2021
10.89
 5,339,600 10.54 11.09 10.33 49,900 133,700 -1.5
28/09/2021
10.54
 6,052,000 10.16 10.54 9.93 547,400 500 9.7
27/09/2021
10.16
 11,601,100 10.92 10.92 10.16 98,300 31,500 1.2
24/09/2021
10.92
 4,854,700 11.21 11.32 10.80 25,500 39,600 -0.3
23/09/2021
11.21
 6,466,100 11.55 11.70 11.12 300 293,800 -5.7
22/09/2021
11.55
 11,178,600 10.86 11.55 10.80 0 149,200 -2.9
21/09/2021
10.86
 7,442,600 10.45 10.97 10.13 377,300 11,100 6.5
20/09/2021
10.45
 9,719,600 10.83 11.15 10.25 98,800 134,500 -0.6
17/09/2021
10.83
 8,032,300 10.86 11.29 10.65 101,600 36,400 1.2
16/09/2021
10.86
 5,444,500 10.74 11.18 10.65 500 63,300 -1.2
15/09/2021
10.74
 5,703,600 10.04 10.74 10.04 142,100 345,800 -3.8
14/09/2021
10.04
 7,950,600 10.13 10.31 9.70 363,800 5,400 6.2
13/09/2021
10.13
 8,417,100 10.60 10.60 10.04 51,900 30,800 0.4
10/09/2021
10.60
 5,008,100 10.83 10.92 10.48 0 83,300 -1.5
09/09/2021
10.83
 4,512,300 10.51 10.97 10.57 0 62,300 -1.2
08/09/2021
10.51
 7,542,300 10.39 10.83 10.22 173,400 15,500 2.9
07/09/2021
10.39
 8,030,300 10.62 10.92 10.33 3,800 110,800 -1.9
06/09/2021
10.62
 9,870,000 10.45 11.18 10.57 419,900 10,400 7.7
01/09/2021
10.45
 12,427,900 9.78 10.45 9.64 393,500 19,200 6.5
31/08/2021
9.78
 11,770,500 9.78 10.28 9.72 61,600 265,800 -3.5
30/08/2021
9.78
 5,332,900 9.14 9.78 9.46 22,400 6,100 0.3
27/08/2021
9.14
 8,365,200 8.56 9.14 8.33 167,400 21,600 2.2
26/08/2021
8.56
 3,432,200 8.62 8.77 8.42 22,700 81,800 -0.9
25/08/2021
8.62
 3,625,000 8.33 8.65 8.13 183,100 0 2.6
24/08/2021
8.33
 7,555,500 8.85 9.17 8.24 96,000 72,600 0.3
23/08/2021
8.85
 6,561,000 8.83 9.23 8.77 95,900 494,200 -6.1
20/08/2021
8.83
 11,737,500 9.00 9.41 8.65 12,000 46,600 -0.5
19/08/2021
9.00
 5,570,400 8.83 9.00 8.59 6,300 32,000 -0.4
18/08/2021
8.83
 4,165,800 8.83 9.03 8.74 7,000 10,300 -0.1
17/08/2021
8.83
 8,063,500 8.65 8.94 8.48 2,000 23,800 -0.3
16/08/2021
8.65
 8,804,100 8.53 9.03 8.65 4,900 24,200 -0.3
13/08/2021
8.53
 6,615,700 8.48 8.65 8.22 100 44,300 0
12/08/2021
8.48
 9,424,400 8.22 8.68 8.19 17,100 24,500 -0.1
11/08/2021
8.22
 6,671,500 7.95 8.45 7.95 4,000 67,300 -0.9
10/08/2021
7.95
 5,088,500 7.93 8.13 7.90 1,100 7,300 -0.1
09/08/2021
7.93
 8,236,300 7.43 7.93 7.32 15,500 416,000 -5.3
06/08/2021
7.43
 1,871,000 7.46 7.52 7.32 200 7,700 -0.1
05/08/2021
7.46
 2,599,900 7.32 7.52 7.29 0 23,500 -0.3
04/08/2021
7.32
 4,284,800 7.17 7.43 7.17 6,800 8,600 -0.0
03/08/2021
7.17
 1,576,100 7.20 7.23 7.11 3,000 0 0.0
02/08/2021
7.20
 1,773,200 7.23 7.29 7.14 69,900 5,000 0.8
30/07/2021
7.23
 3,501,500 6.97 7.29 6.91 38,700 5,200 0.4
29/07/2021
6.97
 1,114,800 6.91 7.00 6.88 0 11,700 -0.1
28/07/2021
6.91
 1,408,800 6.97 7.11 6.85 6,000 2,000 0.0
27/07/2021
6.97
 1,692,100 6.97 7.14 6.94 38,000 3,100 0.4
26/07/2021
6.97
 1,117,500 6.82 7.00 6.68 11,700 5,000 0.1
23/07/2021
6.82
 1,374,900 6.97 7.00 6.82 2,500 13,300 -0.1
22/07/2021
6.97
 2,862,800 6.68 7.05 6.71 23,100 7,200 0.2
21/07/2021
6.68
 796,500 6.68 6.79 6.59 5,200 300 0.1
20/07/2021
6.68
 1,140,600 6.44 6.68 6.42 17,200 1,800 0.2
19/07/2021
6.44
 2,430,900 6.85 6.85 6.39 7,500 1,300 0.1
16/07/2021
6.85
 758,100 6.94 6.94 6.82 0 19,800 -0.2
15/07/2021
6.94
 1,348,300 6.73 7.03 6.68 0 12,800 -0.1
14/07/2021
6.73
 1,804,500 6.56 6.76 6.53 108,600 88,500 0.2
13/07/2021
6.56
 1,695,800 6.30 6.56 6.33 93,300 43,800 0.6
12/07/2021
6.30
 3,396,800 6.76 6.76 6.30 135,200 46,100 1.0
09/07/2021
6.76
 1,714,500 6.85 7.00 6.73 293,500 16,800 3.3
08/07/2021
6.85
 1,261,600 6.85 7.05 6.82 28,400 0 0.1
07/07/2021
6.85
 1,768,700 6.94 6.94 6.68 76,600 3,000 0.9
06/07/2021
6.94
 2,962,800 7.17 7.23 6.94 112,600 0 1.4
05/07/2021
7.17
 2,859,100 7.34 7.34 7.00 343,900 5,800 3.7
02/07/2021
7.34
 2,575,400 7.46 7.52 7.29 30,000 3,600 0.3
01/07/2021
7.46
 2,472,700 7.61 7.66 7.43 24,300 13,700 0.1
30/06/2021
7.61
 1,200,700 7.69 7.75 7.61 151,300 6,700 1.9
29/06/2021
7.69
 1,421,300 7.78 7.84 7.66 7,000 44,100 -0.5
28/06/2021
7.78
 1,663,700 7.63 7.84 7.61 27,800 30,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |