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)
15/04/2020
2.47
 543,360 2.31 2.47 2.31 1,830 0 0.0
14/04/2020
2.31
 211,030 2.31 2.32 2.28 11,200 0 0.1
13/04/2020
2.31
 365,370 2.27 2.31 2.27 19,730 0 0.1
10/04/2020
2.27
 336,920 2.32 2.33 2.26 0 0 0
09/04/2020
2.32
 548,710 2.25 2.39 2.22 0 0 0
08/04/2020
2.25
 338,340 2.25 2.27 2.17 0 0 0
07/04/2020
2.25
 517,520 2.22 2.37 2.21 0 0 0
06/04/2020
2.22
 821,150 2.08 2.22 2.16 0 0 0
03/04/2020
2.08
 429,810 1.95 2.08 2.05 0 0 0
01/04/2020
1.95
 273,010 1.82 1.95 1.78 0 0 0
31/03/2020
1.82
 447,920 1.95 1.97 1.82 0 0 0
30/03/2020
1.95
 599,440 2.09 2.09 1.95 0 0 0
27/03/2020
2.09
 287,240 2.13 2.14 2.08 0 0 0
26/03/2020
2.13
 229,160 2.13 2.17 2.11 0 0 0
25/03/2020
2.13
 355,180 2.09 2.18 2.09 5,000 0 0.0
24/03/2020
2.09
 596,430 2.23 2.23 2.07 5,000 0 0.0
23/03/2020
2.23
 236,420 2.39 2.39 2.23 5,000 0 0.0
20/03/2020
2.39
 288,290 2.49 2.51 2.39 0 0 0
19/03/2020
2.49
 276,040 2.56 2.56 2.46 0 130 -0.0
18/03/2020
2.56
 170,410 2.56 2.63 2.54 0 0 0
17/03/2020
2.56
 264,180 2.56 2.57 2.42 0 0 0
16/03/2020
2.56
 418,510 2.61 2.68 2.56 20,000 0 0.1
13/03/2020
2.61
 563,980 2.80 2.80 2.61 5,000 200 0.0
12/03/2020
2.80
 280,350 3.00 3.00 2.80 10,000 250 0.1
11/03/2020
3.00
 240,160 3.09 3.20 2.94 5,000 0 0.0
10/03/2020
3.09
 121,740 3.09 3.10 3.00 100 100 0
09/03/2020
3.09
 263,120 3.32 3.32 3.09 5,000 0 0.0
06/03/2020
3.32
 409,800 3.15 3.36 3.15 106,890 0 0.7
05/03/2020
3.15
 187,400 3.15 3.20 3.13 0 0 0
04/03/2020
3.15
 77,740 3.15 3.18 3.08 0 0 0
03/03/2020
3.15
 160,080 3.07 3.15 3.07 38,000 0 0.2
02/03/2020
3.07
 121,260 3.06 3.10 3.06 1,020 0 0.0
28/02/2020
3.06
 188,890 3.14 3.14 3.06 5,000 1,960 0.0
27/02/2020
3.14
 101,310 3.10 3.16 3.09 50 7,140 -0.0
26/02/2020
3.10
 262,700 3.18 3.18 3.10 0 7,240 -0.0
25/02/2020
3.18
 184,250 3.16 3.20 3.15 5,000 5,930 -0.0
24/02/2020
3.16
 362,710 3.35 3.35 3.15 0 5,600 -0.0
21/02/2020
3.35
 215,870 3.48 3.48 3.32 5,360 10 0.0
20/02/2020
3.48
 138,630 3.47 3.52 3.47 0 7,600 -0.1
19/02/2020
3.47
 96,910 3.51 3.57 3.47 30 3,240 -0.0
18/02/2020
3.51
 281,530 3.37 3.54 3.35 0 0 0
17/02/2020
3.37
 124,700 3.32 3.40 3.35 5,780 0 0.0
14/02/2020
3.32
 228,250 3.29 3.40 3.28 12,220 0 0.1
13/02/2020
3.29
 119,150 3.29 3.31 3.26 1,030 0 0.0
12/02/2020
3.29
 233,560 3.25 3.32 3.25 1,770 4,480 -0.0
11/02/2020
3.25
 125,050 3.30 3.34 3.25 0 4,200 -0.0
10/02/2020
3.30
 153,500 3.35 3.35 3.20 0 2,620 -0.0
07/02/2020
3.35
 123,250 3.37 3.42 3.35 3,050 2,880 0.0
06/02/2020
3.37
 168,890 3.21 3.42 3.21 14,530 0 0.1
05/02/2020
3.21
 134,820 3.17 3.25 3.17 5,340 0 0.0
04/02/2020
3.17
 251,200 3.13 3.22 3.00 3,470 0 0.0
03/02/2020
3.13
 675,170 3.33 3.33 3.10 10,390 0 0.1
31/01/2020
3.33
 348,480 3.56 3.59 3.33 1,500 270 0.0
30/01/2020
3.56
 150,050 3.70 3.70 3.55 1,000 5,350 -0.0
22/01/2020
3.70
 110,550 3.70 3.73 3.64 0 0 0
21/01/2020
3.70
 137,080 3.65 3.73 3.65 200 10 0.0
20/01/2020
3.65
 159,510 3.59 3.69 3.60 5,340 530 0.0
17/01/2020
3.59
 220,340 3.59 3.69 3.54 0 230 -0.0
16/01/2020
3.59
 71,750 3.55 3.59 3.53 5,010 1,500 0.0
15/01/2020
3.55
 339,870 3.58 3.58 3.45 1,300 0 0.0
14/01/2020
3.58
 151,240 3.65 3.68 3.56 3,230 0 0.0
13/01/2020
3.65
 171,320 3.70 3.75 3.62 0 890 -0.0
10/01/2020
3.70
 169,870 3.76 3.76 3.69 0 0 0
09/01/2020
3.76
 143,520 3.70 3.83 3.70 8,000 0 0.1
08/01/2020
3.70
 335,020 3.85 3.86 3.67 1,890 0 0.0
07/01/2020
3.85
 294,740 3.92 3.92 3.84 0 81,300 -0.6
06/01/2020
3.92
 230,180 3.96 4.01 3.92 0 0 0
03/01/2020
3.96
 328,340 4.01 4.06 3.96 4,450 86,270 -0.7
02/01/2020
4.01
 118,370 4.00 4.06 4.00 0 0 0
31/12/2019
4.00
 201,520 4.11 4.11 3.99 1,000 2,880 -0.0
30/12/2019
4.11
 103,050 4.12 4.13 4.08 1,000 4,140 -0.0
27/12/2019
4.12
 64,750 4.14 4.14 4.09 0 1,000 -0.0
26/12/2019
4.14
 473,740 4.00 4.21 4.04 2,670 1,710 0.0
25/12/2019
4.00
 77,120 4.01 4.06 4.00 2,250 0 0.0
24/12/2019
4.01
 75,680 4.01 4.04 3.99 0 20 -0.0
23/12/2019
4.01
 115,600 4.09 4.09 4.01 0 28,010 -0.2
20/12/2019
4.09
 249,470 4.01 4.10 4.00 187,050 270 1.6
19/12/2019
4.01
 70,860 3.99 4.04 3.99 1,820 730 0.0
18/12/2019
3.99
 206,230 4.10 4.10 3.99 50,300 0 0.4
17/12/2019
4.10
 342,660 4.07 4.13 4.07 107,980 0 0.9
16/12/2019
4.07
 176,310 4.04 4.09 4.01 66,070 0 0.5
13/12/2019
4.04
 218,690 4.01 4.11 3.98 63,500 0 0.5
12/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/12/2019
4.01
 200,530 4.17 4.17 3.96 0 80 -0.0
11/12/2019
4.15
 584,380 4.17 4.23 4.15 238,900 0 2.0
10/12/2019
4.17
 257,990 4.21 4.22 4.17 213,500 0 1.8
09/12/2019
4.21
 456,360 4.11 4.22 4.11 338,610 470 2.9
06/12/2019
4.11
 241,940 4.08 4.14 4.04 205,630 0 1.7
05/12/2019
4.08
 301,780 3.99 4.08 3.99 202,580 0 1.7
04/12/2019
3.99
 310,770 3.94 4.04 3.92 165,940 1,200 1.3
03/12/2019
3.94
 469,140 4.11 4.11 3.94 5,000 85,870 -0.7
02/12/2019
4.11
 519,620 4.11 4.11 4.02 300,000 0 2.5
29/11/2019
4.11
 204,260 4.13 4.14 4.09 45,170 5,000 0.3
28/11/2019
4.13
 402,780 4.21 4.21 4.10 0 22,540 -0.2
27/11/2019
4.21
 289,750 4.18 4.28 4.18 59,100 16,320 0.4
26/11/2019
4.18
 209,950 4.19 4.23 4.18 30,830 1,650 0.2
25/11/2019
4.19
 374,710 4.32 4.32 4.19 75,000 29,890 0.4
22/11/2019
4.32
 604,100 4.35 4.42 4.24 205,270 850 1.8
21/11/2019
4.35
 1,010,690 4.31 4.37 4.28 498,530 1,090 4.4
20/11/2019
4.31
 525,000 4.21 4.31 4.19 283,850 0 2.4
19/11/2019
4.21
 284,640 4.14 4.21 4.16 99,160 3,380 0.8

Chính sách bảo mật | Điều khoản sử dụng |