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)
28/01/2019
4.12
 145,740 4.10 4.14 3.98 0 0 0
25/01/2019
4.10
 76,040 4.12 4.20 4.09 0 0 0
24/01/2019
4.12
 149,740 4.12 4.16 4.05 0 0 0
23/01/2019
4.12
 91,430 3.99 4.20 4.03 0 0 0
22/01/2019
3.99
 220,330 4.22 4.22 3.99 0 0 0
21/01/2019
4.22
 326,520 4.21 4.30 4.16 1,500 0 0.0
18/01/2019
4.21
 505,820 3.99 4.24 3.89 0 0 0
17/01/2019
3.99
 237,870 3.77 4.03 3.67 0 0 0
16/01/2019
3.77
 11,140 3.75 3.77 3.73 0 0 0
15/01/2019
3.75
 51,290 3.68 3.77 3.68 0 0 0
14/01/2019
3.68
 42,050 3.76 3.76 3.67 0 0 0
11/01/2019
3.76
 41,590 3.76 3.80 3.73 0 0 0
10/01/2019
3.76
 84,670 3.71 3.77 3.68 0 0 0
09/01/2019
3.71
 25,980 3.71 3.75 3.66 0 0 0
08/01/2019
3.71
 56,810 3.64 3.71 3.63 0 0 0
07/01/2019
3.64
 30,520 3.65 3.66 3.62 0 0 0
04/01/2019
3.65
 132,580 3.63 3.65 3.48 0 49,110 -0.4
03/01/2019
3.63
 99,720 3.63 3.66 3.52 0 48,190 -0.4
02/01/2019
3.63
 51,100 3.66 3.80 3.61 0 0 0
28/12/2018
3.66
 34,320 3.66 3.66 3.61 0 0 0
27/12/2018
3.66
 200,320 3.66 3.79 3.53 0 0 0
26/12/2018
3.66
 36,630 3.66 3.66 3.52 0 0 0
25/12/2018
3.66
 293,890 3.61 3.66 3.36 0 0 0
24/12/2018
3.61
 39,730 3.66 3.71 3.60 0 0 0
21/12/2018
3.66
 62,880 3.77 3.77 3.64 0 1,350 -0.0
20/12/2018
3.77
 230,880 3.80 3.84 3.61 0 101,700 -0.8
19/12/2018
3.80
 138,340 3.88 3.88 3.77 0 0 0
18/12/2018
3.88
 201,570 3.89 3.89 3.75 0 0 0
17/12/2018
3.89
 43,510 3.91 3.93 3.89 0 0 0
14/12/2018
3.91
 73,880 3.93 3.93 3.86 0 0 0
13/12/2018
3.93
 62,110 3.93 3.93 3.89 0 0 0
12/12/2018
3.93
 40,500 3.93 3.93 3.84 0 0 0
11/12/2018
3.93
 87,010 3.98 3.98 3.71 0 0 0
10/12/2018
3.98
 34,670 4.03 4.03 3.98 0 0 0
07/12/2018
4.03
 73,620 4.02 4.03 3.96 0 0 0
06/12/2018
4.02
 21,590 4.03 4.03 3.94 0 0 0
05/12/2018
4.03
 32,930 4.01 4.03 3.92 0 0 0
04/12/2018
4.01
 51,450 3.96 4.01 3.94 0 0 0
03/12/2018
3.96
 58,940 3.93 3.98 3.90 0 0 0
30/11/2018
3.93
 59,770 3.93 3.93 3.89 0 0 0
29/11/2018
3.93
 17,520 3.93 3.93 3.90 0 0 0
28/11/2018
3.93
 15,220 3.95 3.95 3.89 0 0 0
27/11/2018
3.95
 57,170 3.89 3.95 3.89 0 0 0
26/11/2018
3.89
 30,520 3.93 3.93 3.89 0 0 0
23/11/2018
3.93
 32,620 3.89 3.93 3.89 0 0 0
22/11/2018
3.89
 20,210 3.91 3.94 3.89 0 0 0
21/11/2018
3.91
 80,690 3.95 3.95 3.89 0 0 0
20/11/2018
3.95
 119,020 3.95 3.95 3.84 0 95,350 -0.8
19/11/2018
3.95
 36,080 3.93 3.95 3.89 0 440 -0.0
16/11/2018
3.93
 21,550 3.91 3.93 3.90 0 0 0
15/11/2018
3.91
 70,280 3.89 3.95 3.89 0 0 0
14/11/2018
3.89
 115,690 3.93 3.95 3.89 0 22,620 -0.2
13/11/2018
3.93
 83,720 3.95 3.95 3.89 0 0 0
12/11/2018
3.95
 52,810 3.95 3.95 3.83 0 2,200 -0.0
09/11/2018
3.95
 73,140 3.95 3.98 3.91 0 38,760 -0.3
08/11/2018
3.95
 65,990 3.95 4.02 3.95 0 49,550 -0.4
07/11/2018
3.95
 88,020 4.07 4.07 3.94 0 9,900 -0.1
06/11/2018
4.07
 76,430 4.03 4.07 3.98 0 0 0
05/11/2018
4.03
 33,240 3.93 4.03 3.93 0 0 0
02/11/2018
3.93
 177,110 3.92 4.00 3.87 0 101,750 -0.9
01/11/2018
3.92
 100,260 3.99 4.03 3.92 0 0 0
31/10/2018
3.99
 90,530 3.98 4.03 3.97 0 0 0
30/10/2018
3.98
 45,030 4.03 4.06 3.98 0 0 0
29/10/2018
4.03
 80,740 3.98 4.05 3.94 0 0 0
26/10/2018
3.98
 175,800 4.03 4.07 3.98 0 0 0
25/10/2018
4.03
 447,690 4.12 4.12 3.83 0 0 0
24/10/2018
4.12
 77,790 4.16 4.16 4.08 0 0 0
23/10/2018
4.16
 134,210 4.12 4.16 4.05 0 0 0
22/10/2018
4.12
 224,320 4.28 4.28 4.12 0 85,700 -0.8
19/10/2018
4.28
 69,140 4.28 4.30 4.21 0 0 0
18/10/2018
4.28
 58,450 4.41 4.43 4.28 0 0 0
17/10/2018
4.41
 603,460 4.33 4.53 4.35 0 0 0
16/10/2018
4.33
 92,050 4.19 4.35 4.23 0 0 0
15/10/2018
4.19
 262,080 4.13 4.25 4.14 0 0 0
12/10/2018
4.13
 368,480 3.98 4.25 3.98 0 0 0
11/10/2018
3.98
 403,710 4.27 4.27 3.98 0 170 -0.0
10/10/2018
4.27
 342,070 4.28 4.30 4.24 0 0 0
09/10/2018
4.28
 345,350 4.31 4.32 4.27 0 0 0
08/10/2018
4.31
 450,120 4.32 4.34 4.28 0 0 0
05/10/2018
4.32
 510,450 4.37 4.43 4.32 0 0 0
04/10/2018
4.37
 548,570 4.30 4.48 4.27 0 0 0
03/10/2018
4.30
 150,570 4.30 4.32 4.28 0 0 0
02/10/2018
4.30
 493,960 4.26 4.35 4.25 0 73,750 -0.7
01/10/2018
4.26
 188,830 4.31 4.34 4.25 0 0 0
28/09/2018
4.31
 474,280 4.23 4.36 4.23 0 0 0
27/09/2018
4.23
 325,610 4.22 4.25 4.20 0 0 0
26/09/2018
4.22
 98,980 4.22 4.25 4.20 0 0 0
25/09/2018
4.22
 229,520 4.21 4.28 4.21 0 0 0
24/09/2018
4.21
 86,700 4.25 4.30 4.19 0 0 0
21/09/2018
4.25
 109,160 4.25 4.30 4.25 0 0 0
20/09/2018
4.25
 141,200 4.28 4.32 4.25 0 0 0
19/09/2018
4.28
 38,150 4.32 4.32 4.23 0 0 0
18/09/2018
4.32
 362,750 4.35 4.38 4.12 0 135,110 -1.3
17/09/2018
4.35
 305,570 4.19 4.35 4.19 0 79,320 -0.7
14/09/2018
4.19
 31,920 4.24 4.29 4.19 0 6,500 -0.1
13/09/2018
4.24
 100,440 4.29 4.32 4.24 0 19,000 -0.2
12/09/2018
4.29
 40,690 4.28 4.32 4.22 0 0 0
11/09/2018
4.28
 37,560 4.21 4.28 4.21 0 2,000 -0.0
10/09/2018
4.21
 27,350 4.28 4.28 4.21 0 0 0
07/09/2018
4.28
 19,240 4.28 4.28 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |