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)
26/01/2021
8.00
 3,685,000 8.38 8.55 7.89 55,600 197,100 -2.1
25/01/2021
8.38
 5,931,500 8.14 8.60 8.05 75,800 169,500 -1.4
22/01/2021
8.14
 4,821,000 7.89 8.44 8.00 2,100 202,300 -3.0
21/01/2021
7.89
 4,173,500 7.61 8.00 7.50 80,800 67,600 0.2
20/01/2021
7.61
 7,454,400 8.00 8.00 7.45 176,300 50,200 1.7
19/01/2021
8.00
 4,527,600 8.58 8.58 8.00 29,800 85,300 -0.8
18/01/2021
8.58
 4,861,500 8.74 8.77 8.49 9,500 129,100 -1.9
15/01/2021
8.74
 5,232,500 8.69 8.88 8.66 70,200 236,100 -2.6
14/01/2021
8.69
 3,882,700 8.69 8.74 8.55 13,200 84,900 -1.1
13/01/2021
8.69
 5,574,800 8.88 8.99 8.60 54,800 980,100 -14.8
12/01/2021
8.88
 6,293,400 8.69 8.99 8.60 77,100 1,147,732 -15.8
11/01/2021
8.69
 6,031,800 8.49 8.83 8.41 7,300 741,100 -11.6
08/01/2021
8.49
 5,720,200 8.71 8.91 8.44 43,600 358,000 -4.9
07/01/2021
8.71
 7,994,200 8.33 8.88 8.30 265,700 878,900 -9.7
06/01/2021
8.33
 5,552,300 8.38 8.52 8.22 7,600 29,600 -0.3
05/01/2021
8.38
 5,811,600 8.16 8.55 8.11 112,900 14,700 1.5
04/01/2021
8.16
 5,236,900 8.25 8.49 8.16 48,100 51,100 -0.0
31/12/2020
8.25
 4,940,270 8.11 8.49 7.94 163,150 6,070 2.3
30/12/2020
8.11
 5,281,550 8.47 8.47 8.00 2,010 397,570 -5.9
29/12/2020
8.47
 5,058,840 8.36 8.83 8.36 15,220 516,290 -7.7
28/12/2020
8.36
 11,680,960 7.83 8.36 8.19 78,010 3,002,040 -44.3
25/12/2020
7.83
 6,022,500 7.83 8.03 7.58 72,000 96,020 -0.3
24/12/2020
7.83
 4,896,370 8.00 8.00 7.45 10,410 87,950 -1.1
23/12/2020
8.00
 5,621,890 7.75 8.27 7.75 13,520 493,120 -7.1
22/12/2020
7.75
 12,856,570 7.25 7.75 7.23 128,190 7,821,340 -106.8
21/12/2020
7.25
 8,445,220 7.12 7.42 7.06 181,620 4,000,000 -50.0
18/12/2020
7.12
 4,420,210 7.09 7.17 6.98 24,380 1,177,820 -14.8
17/12/2020
7.09
 4,243,730 7.03 7.28 6.98 80,170 1,092,500 -13.1
16/12/2020
7.03
 4,776,990 6.87 7.28 6.87 1,610 1,667,340 -21.5
15/12/2020
6.87
 3,269,630 7.06 7.06 6.87 61,890 276,010 -2.7
14/12/2020
7.06
 5,098,590 6.67 7.06 6.76 177,210 1,048,640 -11.1
11/12/2020
6.67
 2,639,360 6.62 6.73 6.56 3,030 49,280 -0.6
10/12/2020
6.62
 4,662,750 6.87 6.87 6.54 75,540 17,030 0.7
09/12/2020
6.87
 3,072,670 6.95 7.00 6.84 72,110 600 0.9
08/12/2020
6.95
 2,505,510 6.95 7.03 6.87 73,050 47,100 0.3
07/12/2020
6.95
 6,676,690 6.59 7.03 6.62 764,420 2,105,070 -16.6
04/12/2020
6.59
 6,723,130 6.37 6.73 6.48 71,250 2,923,276 -34.2
03/12/2020
6.37
 2,712,270 6.37 6.51 6.37 252,910 1,224,760 -11.3
02/12/2020
6.37
 3,271,900 6.34 6.56 6.34 299,480 572,680 -3.2
01/12/2020
6.34
 1,928,430 6.43 6.43 6.26 84,500 274,650 -2.2
30/11/2020
6.43
 1,456,200 6.34 6.54 6.34 22,310 105,910 -1.0
27/11/2020
6.34
 1,838,450 6.34 6.51 6.18 68,200 2,450 0.8
26/11/2020
6.34
 2,061,470 6.40 6.45 6.21 23,210 16,440 0.1
25/11/2020
6.40
 2,052,750 6.62 6.70 6.40 1,450 222,360 -2.6
24/11/2020
6.62
 3,857,650 6.54 6.67 6.34 14,290 147,390 -1.6
23/11/2020
6.54
 2,778,960 6.48 6.65 6.40 66,280 130,000 -0.8
20/11/2020
6.48
 2,727,400 6.54 6.65 6.37 66,670 200 0.8
19/11/2020
6.54
 3,312,250 6.54 6.78 6.43 79,490 171,550 -1.1
18/11/2020
6.54
 3,249,900 6.54 6.59 6.34 26,250 51,100 -0.3
17/11/2020
6.54
 4,098,250 6.18 6.59 6.21 210,270 324,000 -1.3
16/11/2020
6.18
 2,796,560 6.18 6.40 6.12 18,100 242,510 -2.6
13/11/2020
6.18
 6,181,270 5.79 6.18 5.79 72,870 235,900 -1.7
12/11/2020
5.79
 988,300 5.85 5.93 5.76 14,460 91,450 -0.8
11/11/2020
5.85
 2,185,070 5.68 5.87 5.68 72,230 0 0.8
10/11/2020
5.68
 3,246,980 5.93 6.07 5.63 27,670 77,300 -0.5
09/11/2020
5.93
 1,789,190 5.82 5.96 5.82 56,390 0 0.6
06/11/2020
5.82
 1,159,070 5.79 5.96 5.79 12,570 3,050 0.1
05/11/2020
5.79
 4,406,110 5.68 6.07 5.65 44,100 8,330 0.4
04/11/2020
5.68
 2,312,910 5.54 5.71 5.49 20,860 0 0.2
03/11/2020
5.54
 791,890 5.54 5.68 5.46 1,000 23,090 -0.2
02/11/2020
5.54
 673,420 5.34 5.65 5.30 21,080 2,810 0.2
30/10/2020
5.34
 491,510 5.17 5.37 5.17 7,220 30,760 -0.2
29/10/2020
5.17
 1,090,310 5.24 5.28 5.09 30,100 5,010 0.2
28/10/2020
5.24
 811,580 5.57 5.57 5.24 10 56,980 -0.6
27/10/2020
5.57
 795,730 5.57 5.65 5.49 8,330 31,820 -0.2
26/10/2020
5.57
 2,208,850 5.57 5.79 5.57 33,650 260 0.3
23/10/2020
5.57
 1,651,290 5.49 5.74 5.52 8,640 15,770 -0.1
22/10/2020
5.49
 484,860 5.52 5.52 5.41 0 13,680 -0.1
21/10/2020
5.52
 1,030,080 5.35 5.54 5.36 11,710 2,480 0.1
20/10/2020
5.35
 537,080 5.27 5.42 5.27 16,290 420 0.2
19/10/2020
5.27
 476,850 5.27 5.35 5.19 6,350 3,540 0.0
16/10/2020
5.27
 1,061,300 5.41 5.41 5.24 1,000 13,190 -0.1
15/10/2020
5.41
 828,110 5.41 5.46 5.30 1,990 40,640 -0.4
14/10/2020
5.41
 425,370 5.54 5.57 5.41 1,220 8,560 -0.1
13/10/2020
5.54
 757,900 5.40 5.54 5.31 19,920 9,610 0.1
12/10/2020
5.40
 794,850 5.54 5.60 5.38 0 50,810 -0.5
09/10/2020
5.54
 889,660 5.68 5.68 5.50 0 38,230 -0.4
08/10/2020
5.68
 1,649,100 5.47 5.68 5.44 1,000 67,050 -0.7
07/10/2020
5.47
 1,257,840 5.63 5.76 5.47 1,000 13,200 -0.1
06/10/2020
5.63
 1,666,620 5.37 5.63 5.28 16,840 2,000 0.1
05/10/2020
5.37
 1,840,240 5.15 5.37 5.14 35,930 0 0.3
02/10/2020
5.15
 1,087,470 5.18 5.20 4.96 2,000 28,840 -0.2
01/10/2020
5.18
 1,643,830 4.95 5.24 4.96 52,760 8,420 0.4
30/09/2020
4.95
 1,145,110 4.74 4.96 4.64 9,370 2,930 0.1
29/09/2020
4.74
 650,960 4.79 4.85 4.74 8,760 8,560 0.0
28/09/2020
4.79
 548,270 4.75 4.79 4.74 6,520 0 0.1
25/09/2020
4.75
 527,640 4.77 4.80 4.74 0 17,440 -0.2
24/09/2020
4.77
 569,780 4.85 4.85 4.70 0 22,610 -0.2
23/09/2020
4.85
 449,300 4.90 4.91 4.83 0 26,840 -0.2
22/09/2020
4.90
 636,010 4.90 4.90 4.80 6,900 4,830 0.0
21/09/2020
4.90
 1,201,360 4.83 4.94 4.74 17,720 1,000 0.1
18/09/2020
4.83
 821,460 4.85 4.93 4.83 8,170 0 0.1
17/09/2020
4.85
 1,872,310 4.73 4.88 4.70 18,590 12,390 0.1
16/09/2020
4.73
 718,020 4.74 4.75 4.70 17,360 0 0.1
15/09/2020
4.74
 883,630 4.69 4.80 4.69 74,310 0 0.6
14/09/2020
4.69
 1,732,540 4.47 4.71 4.46 23,260 16,120 0.1
11/09/2020
4.47
 572,290 4.56 4.56 4.47 0 34,220 -0.3
10/09/2020
4.56
 514,800 4.56 4.57 4.51 0 12,140 -0.1
09/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
09/09/2020
4.56
 952,310 4.44 4.56 4.47 49,150 0 0.4
08/09/2020
4.44
 1,781,480 4.50 4.53 4.41 1,030 21,120 -0.2

Chính sách bảo mật | Điều khoản sử dụng |