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)
28/06/2019
4.51
 306,670 4.53 4.57 4.51 0 0 0
27/06/2019
4.53
 585,100 4.55 4.62 4.51 0 5,000 -0.0
26/06/2019
4.55
 582,080 4.67 4.67 4.55 0 0 0
25/06/2019
4.67
 294,990 4.64 4.69 4.62 0 0 0
24/06/2019
4.64
 656,870 4.62 4.76 4.64 10,000 1,500 0.1
21/06/2019
4.62
 811,360 4.55 4.67 4.55 500 0 0.0
20/06/2019
4.55
 431,570 4.53 4.64 4.53 0 30,000 -0.3
19/06/2019
4.53
 367,330 4.57 4.57 4.49 0 0 0
18/06/2019
4.57
 236,240 4.49 4.57 4.50 1,500 0 0.0
17/06/2019
4.49
 389,710 4.62 4.64 4.49 500 0 0.0
14/06/2019
4.62
 490,520 4.60 4.71 4.60 0 0 0
13/06/2019
4.60
 684,140 4.56 4.67 4.53 0 0 0
12/06/2019
4.56
 1,041,040 4.44 4.60 4.46 30,000 0 0.3
11/06/2019
4.44
 720,000 4.45 4.52 4.44 0 0 0
10/06/2019
4.45
 406,180 4.45 4.51 4.42 0 0 0
07/06/2019
4.45
 259,850 4.40 4.48 4.40 0 0 0
06/06/2019
4.40
 464,040 4.44 4.48 4.35 0 0 0
05/06/2019
4.44
 431,320 4.46 4.53 4.41 0 0 0
04/06/2019
4.46
 633,810 4.40 4.51 4.39 27,020 0 0.3
03/06/2019
4.40
 1,368,310 4.69 4.69 4.40 2,000 38,700 -0.4
31/05/2019
4.69
 856,340 4.73 4.78 4.69 0 0 0
30/05/2019
4.73
 507,620 4.85 4.85 4.73 0 0 0
29/05/2019
4.85
 1,856,490 4.57 4.87 4.54 0 5,600 -0.1
28/05/2019
4.57
 540,680 4.57 4.62 4.54 0 0 0
27/05/2019
4.57
 502,020 4.62 4.67 4.57 0 0 0
24/05/2019
4.62
 695,700 4.67 4.71 4.60 0 0 0
23/05/2019
4.67
 551,950 4.67 4.71 4.64 0 0 0
22/05/2019
4.67
 577,880 4.76 4.80 4.67 0 0 0
21/05/2019
4.76
 755,500 4.85 4.89 4.76 0 0 0
20/05/2019
4.85
 1,398,880 4.67 4.89 4.69 0 0 0
17/05/2019
4.67
 619,510 4.62 4.69 4.60 0 0 0
16/05/2019
4.62
 858,790 4.67 4.73 4.62 0 0 0
15/05/2019
4.67
 709,690 4.69 4.76 4.67 0 0 0
14/05/2019
4.69
 592,750 4.67 4.69 4.57 0 0 0
13/05/2019
4.67
 649,530 4.55 4.73 4.55 6,000 0 0.1
10/05/2019
4.55
 589,750 4.51 4.55 4.49 0 0 0
09/05/2019
4.51
 841,520 4.54 4.57 4.51 99,680 0 1.0
08/05/2019
4.54
 641,150 4.53 4.57 4.47 0 0 0
07/05/2019
4.53
 1,760,010 4.55 4.67 4.51 0 0 0
06/05/2019
4.55
 3,093,420 4.83 4.83 4.55 0 0 0
03/05/2019
4.83
 696,440 4.92 4.92 4.83 0 0 0
02/05/2019
4.92
 804,030 4.76 4.99 4.85 70,110 0 0.8
26/04/2019
4.76
 630,920 4.76 4.87 4.73 0 0 0
25/04/2019
4.76
 848,250 4.94 4.94 4.76 3,600 87,000 -0.9
24/04/2019
4.94
 667,390 4.83 4.96 4.87 56,590 0 0.6
23/04/2019
4.83
 735,630 4.80 4.89 4.78 3,000 0 0.0
22/04/2019
4.80
 1,454,830 4.83 4.85 4.67 78,640 0 0.8
19/04/2019
4.83
 805,820 5.03 5.06 4.83 0 4,000 -0.0
18/04/2019
5.03
 2,688,820 5.15 5.15 4.80 0 5,000 -0.1
17/04/2019
5.15
 5,021,170 5.51 5.54 5.15 0 10,000 -0.1
16/04/2019
5.51
 1,666,310 5.60 5.60 5.44 1,000 0 0.0
12/04/2019
5.60
 1,390,010 5.49 5.63 5.47 4,120 0 0.1
11/04/2019
5.49
 1,776,120 5.44 5.65 5.44 15,880 4,000 0.1
10/04/2019
5.44
 1,569,610 5.40 5.54 5.33 87,000 0 1.0
09/04/2019
5.40
 2,654,910 5.49 5.60 5.40 20,000 92,000 -0.9
08/04/2019
5.49
 2,218,680 5.42 5.58 5.40 10,000 355,210 -4.1
05/04/2019
5.42
 2,010,960 5.47 5.72 5.42 8,000 200,000 -2.3
04/04/2019
5.47
 4,080,240 5.12 5.47 5.12 346,790 0 4.1
03/04/2019
5.12
 1,148,740 5.01 5.19 4.96 0 0 0
02/04/2019
5.01
 1,435,700 5.15 5.22 5.01 0 24,000 -0.3
01/04/2019
5.15
 1,242,440 5.03 5.22 5.03 94,050 0 1.1
29/03/2019
5.03
 786,920 5.10 5.19 5.03 0 0 0
28/03/2019
5.10
 1,771,860 4.94 5.22 4.94 0 0 0
27/03/2019
4.94
 1,141,790 4.94 5.08 4.89 0 0 0
26/03/2019
4.94
 736,710 4.80 4.94 4.80 0 0 0
25/03/2019
4.80
 1,356,600 5.03 5.03 4.78 0 18,000 -0.2
22/03/2019
5.03
 1,482,710 5.15 5.22 4.89 0 2,000 -0.0
21/03/2019
5.15
 1,914,310 5.28 5.38 5.12 6,500 3,000 0.0
20/03/2019
5.28
 2,983,020 5.15 5.31 5.10 17,700 450 0.2
19/03/2019
5.15
 1,720,410 5.10 5.40 5.10 2,000 0 0.0
18/03/2019
5.10
 2,174,440 4.78 5.10 4.69 3,000 0 0.0
15/03/2019
4.78
 1,193,270 4.85 4.92 4.67 0 0 0
14/03/2019
4.85
 978,330 4.71 4.87 4.67 0 0 0
13/03/2019
4.71
 1,873,730 4.94 4.99 4.71 0 0 0
12/03/2019
4.94
 2,082,900 4.94 5.03 4.89 0 260,000 -2.8
11/03/2019
4.94
 1,237,320 4.83 4.96 4.80 0 300,000 -3.2
08/03/2019
4.83
 1,341,190 4.85 4.99 4.71 0 100,000 -1.1
07/03/2019
4.85
 2,308,920 4.92 5.12 4.85 0 582,000 -6.4
06/03/2019
4.92
 2,805,520 4.69 4.94 4.69 0 170,910 -1.8
05/03/2019
4.69
 1,300,640 4.78 4.80 4.64 0 50,000 -0.5
04/03/2019
4.78
 2,411,600 4.67 4.94 4.69 0 147,000 -1.5
01/03/2019
4.67
 2,459,520 4.41 4.71 4.38 0 350,000 -3.5
28/02/2019
4.41
 905,060 4.51 4.51 4.39 0 0 0
27/02/2019
4.51
 933,280 4.50 4.62 4.47 0 102,090 -1.0
26/02/2019
4.50
 4,697,220 4.21 4.50 4.25 0 0 0
25/02/2019
4.21
 620,700 4.12 4.28 4.13 0 0 0
22/02/2019
4.12
 341,580 4.14 4.16 4.11 0 0 0
21/02/2019
4.14
 265,180 4.10 4.16 4.10 0 0 0
20/02/2019
4.10
 117,270 4.12 4.12 4.07 0 0 0
19/02/2019
4.12
 369,330 4.10 4.16 4.10 0 0 0
18/02/2019
4.10
 342,750 4.12 4.12 4.09 200 0 0.0
15/02/2019
4.12
 593,270 4.16 4.20 4.11 0 0 0
14/02/2019
4.16
 504,820 4.11 4.21 4.06 0 0 0
13/02/2019
4.11
 192,470 4.09 4.14 4.05 0 0 0
12/02/2019
4.09
 457,310 4.20 4.21 4.09 0 4,500 -0.0
11/02/2019
4.20
 527,290 4.12 4.23 4.12 200 0 0.0
01/02/2019
4.12
 128,770 4.20 4.21 4.12 0 0 0
31/01/2019
4.20
 620,660 4.20 4.37 4.20 0 0 0
30/01/2019
4.20
 142,530 4.12 4.25 4.07 3,700 0 0.0
29/01/2019
4.12
 51,680 4.12 4.12 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |