CTCP Licogi 16 (lcg)

7.05
0.20
(2.92%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
8.50
 3,466,900 8.50 8.59 8.50 2,000 48,900 -0.4
06/03/2026
9.13
 1,406,600 9.22 9.24 9.12 1,700 346,800 -3.4
05/03/2026
9.21
 2,395,700 9.24 9.48 9.20 129,400 215,000 -0.9
04/03/2026
9.12
 5,329,100 9.38 9.43 8.79 88,700 1,129,800 -10.4
03/03/2026
9.38
 4,107,800 9.34 9.48 9.29 208,800 292,100 -0.8
02/03/2026
9.34
 4,386,800 9.34 9.52 9.29 286,900 0 2.9
27/02/2026
9.57
 2,891,600 9.71 9.75 9.52 230,800 40,300 2.0
26/02/2026
9.71
 2,146,600 9.85 9.89 9.61 148,200 194,600 -0.5
25/02/2026
9.80
 4,187,100 9.80 10.03 9.75 260,000 74,400 2.0
24/02/2026
9.80
 2,240,400 9.75 9.85 9.66 421,600 35,000 4.1
23/02/2026
9.75
 3,159,900 9.48 9.75 9.43 789,500 40,000 7.8
13/02/2026
9.38
 1,225,700 9.38 9.48 9.29 38,400 9,300 0.3
12/02/2026
9.38
 824,400 9.43 9.48 9.38 100 16,800 -0.2
11/02/2026
9.43
 1,527,100 9.34 9.52 9.29 82,500 10,000 0.7
10/02/2026
9.29
 1,331,700 9.38 9.43 9.29 0 23,700 -0.2
09/02/2026
9.34
 1,211,200 9.43 9.43 9.29 8,000 286,900 -2.9
06/02/2026
9.29
 3,057,500 9.52 9.61 9.24 8,000 286,900 -2.9
05/02/2026
9.57
 1,737,200 9.80 9.85 9.57 0 131,100 -1.4
04/02/2026
9.71
 5,443,800 9.57 9.98 9.52 222,200 375,900 -1.7
03/02/2026
9.52
 2,149,900 9.48 9.57 9.38 286,900 0 2.9
02/02/2026
9.38
 1,554,300 9.48 9.52 9.34 168,600 300 1.7
30/01/2026
9.43
 1,572,100 9.48 9.52 9.38 68,000 0 0.7
29/01/2026
9.43
 1,646,800 9.43 9.48 9.29 184,500 57,400 1.3
28/01/2026
9.29
 1,460,400 9.38 9.43 9.24 0 52,800 -0.5
27/01/2026
9.29
 1,765,100 9.29 9.38 9.24 0 267,900 -2.7
26/01/2026
9.29
 4,526,900 9.66 9.71 9.20 58,700 52,800 0.0
23/01/2026
9.61
 2,184,400 9.85 9.98 9.61 103,700 72,600 0.3
22/01/2026
9.85
 3,209,500 9.57 9.94 9.57 406,200 102,700 3.2
21/01/2026
9.57
 2,135,200 9.75 9.85 9.52 9,300 264,500 -2.7
20/01/2026
9.75
 4,081,100 9.80 10.17 9.71 42,700 197,500 -1.7
19/01/2026
9.80
 3,651,300 9.66 9.94 9.66 175,200 258,900 -0.9
16/01/2026
9.61
 2,006,900 9.61 9.80 9.61 200,800 25,400 1.8
15/01/2026
9.61
 2,033,500 9.61 9.80 9.52 190,500 17,500 1.8
14/01/2026
9.66
 3,057,400 9.66 9.89 9.57 155,300 12,800 1.5
13/01/2026
9.66
 2,968,600 9.71 9.94 9.61 73,000 21,500 0.5
12/01/2026
9.66
 2,915,800 9.34 9.66 9.24 134,800 11,000 1.3
09/01/2026
9.29
 2,039,800 9.43 9.52 9.24 0 17,800 -0.2
08/01/2026
9.43
 2,367,500 9.48 9.66 9.38 34,900 1,800 0.3
07/01/2026
9.48
 1,830,100 9.34 9.52 9.29 13,700 10,100 0.0
06/01/2026
9.29
 2,550,800 9.29 9.43 9.20 0 20,600 -0.2
05/01/2026
9.34
 1,412,000 9.52 9.57 9.29 1,000 215,200 -2.2
31/12/2025
9.43
 1,059,200 9.52 9.57 9.43 0 81,600 -0.8
30/12/2025
9.48
 2,130,300 9.52 9.57 9.43 0 23,100 -0.2
29/12/2025
9.48
 1,219,800 9.52 9.61 9.48 0 89,100 -0.9
26/12/2025
9.48
 1,863,800 9.43 9.61 9.43 57,000 149,900 -1.0
25/12/2025
9.52
 2,052,800 9.57 9.75 9.52 1,800 16,400 -0.2
24/12/2025
9.71
 1,563,300 9.71 9.80 9.61 180,400 90,600 0.9
23/12/2025
9.66
 3,525,700 9.98 9.98 9.66 190,000 17,700 1.8
22/12/2025
9.94
 1,663,600 9.94 9.98 9.85 33,000 39,500 -0.1
19/12/2025
9.89
 2,762,800 10.26 10.26 9.89 0 440,600 -4.8
18/12/2025
10.17
 3,121,600 9.80 10.17 9.75 161,700 6,800 1.7
17/12/2025
9.80
 1,879,400 9.80 10.03 9.75 87,100 148,400 -0.7
16/12/2025
9.80
 2,177,100 9.52 9.89 9.38 122,400 203,100 -0.8
15/12/2025
9.38
 1,123,100 9.52 9.57 9.34 100 7,800 -0.1
12/12/2025
9.43
 3,239,100 9.71 9.85 9.34 155,300 37,200 1.2
11/12/2025
9.71
 2,609,500 9.98 10.12 9.71 86,700 116,600 -0.3
10/12/2025
9.94
 3,018,100 10.35 10.40 9.89 1,600 233,700 -2.6
09/12/2025
10.35
 6,747,300 9.89 10.45 9.57 470,800 212,300 2.8
08/12/2025
9.80
 4,199,400 9.61 9.85 9.57 114,700 167,300 -0.6
05/12/2025
9.61
 2,374,600 9.52 9.71 9.43 249,400 108,000 1.5
04/12/2025
9.48
 1,936,200 9.43 9.57 9.43 207,400 0 2.1
03/12/2025
9.38
 810,200 9.34 9.43 9.34 50,000 7,900 0.4
02/12/2025
9.29
 1,865,500 9.38 9.43 9.24 39,000 58,100 -0.2
01/12/2025
9.34
 1,068,500 9.43 9.52 9.34 17,900 5,600 0.1
28/11/2025
9.38
 983,100 9.43 9.52 9.34 14,500 39,600 -0.3
27/11/2025
9.43
 1,026,100 9.52 9.57 9.38 25,600 14,400 0.1
26/11/2025
9.52
 1,370,600 9.38 9.52 9.24 161,400 9,200 1.5
25/11/2025
9.29
 1,467,300 9.43 9.48 9.29 0 29,000 -0.3
24/11/2025
9.43
 764,500 9.38 9.52 9.38 0 8,400 -0.1
21/11/2025
9.38
 1,603,800 9.43 9.48 9.38 45,300 30,400 0.2
20/11/2025
9.43
 1,055,600 9.61 9.61 9.43 16,100 124,800 -1.1
19/11/2025
9.52
 1,353,900 9.66 9.80 9.52 16,700 139,300 -1.3
18/11/2025
9.66
 1,196,500 9.75 9.75 9.57 19,800 11,700 0.1
17/11/2025
9.75
 2,188,600 9.66 9.85 9.61 178,400 8,300 1.8
14/11/2025
9.61
 1,055,900 9.57 9.66 9.52 0 6,500 -0.1
13/11/2025
9.57
 1,315,800 9.52 9.66 9.48 4,300 15,700 -0.1
12/11/2025
9.52
 1,464,600 9.38 9.52 9.34 72,400 700 0.7
11/11/2025
9.29
 928,500 9.29 9.38 9.29 2,300 14,500 -0.1
10/11/2025
9.29
 911,500 9.29 9.43 9.24 0 2,500 -0.0
07/11/2025
9.29
 1,373,000 9.43 9.52 9.24 19,900 267,900 -2.5
06/11/2025
9.43
 1,090,900 9.48 9.61 9.38 37,500 44,800 -0.1
05/11/2025
9.48
 1,156,900 9.66 9.71 9.38 82,800 50,000 0.3
04/11/2025
9.66
 2,832,000 9.52 9.75 9.21 177,200 181,000 -0.0
03/11/2025
9.52
 1,542,700 9.89 9.94 9.52 0 22,300 -0.2
31/10/2025
9.80
 2,273,900 9.80 10.17 9.80 191,500 13,400 1.9
30/10/2025
9.75
 1,961,200 9.94 9.94 9.75 6,400 67,700 -0.7
29/10/2025
9.85
 1,741,200 9.89 9.98 9.80 0 120,600 -1.3
28/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/10/2025
9.80
 2,053,500 9.66 9.80 9.48 7,200 201,300 -2.0
27/10/2025
9.68
 2,975,400 9.85 9.89 9.68 189,000 127,600 0.7
24/10/2025
9.72
 3,104,200 9.98 9.98 9.68 254,400 579,100 -3.7
23/10/2025
9.98
 1,685,800 10.07 10.28 9.98 22,900 130,400 -1.3
22/10/2025
10.02
 3,444,100 10.28 10.28 9.76 99,700 684,600 -6.8
21/10/2025
10.11
 4,376,200 10.24 10.32 9.76 164,500 570,000 -4.8
20/10/2025
10.07
 6,686,700 10.71 10.97 10.02 562,600 102,900 5.6
17/10/2025
10.76
 8,161,800 10.71 11.06 10.63 874,400 128,400 9.3
16/10/2025
10.63
 4,970,200 10.41 10.67 10.37 570,100 251,000 3.9
15/10/2025
10.32
 3,383,900 10.50 10.63 10.32 19,000 107,600 -1.1
14/10/2025
10.37
 7,569,800 10.76 10.84 10.28 102,300 198,200 -1.1
13/10/2025
10.67
 4,308,500 10.50 10.76 10.45 102,400 29,100 0.9
10/10/2025
10.76
 3,452,600 10.71 10.93 10.67 143,400 88,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |