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)
13/04/2018
4.33
 146,270 4.16 4.35 4.16 0 0 0
12/04/2018
4.16
 129,660 4.20 4.24 4.08 0 0 0
11/04/2018
4.20
 231,940 4.23 4.31 4.12 0 0 0
10/04/2018
4.23
 72,600 4.33 4.37 4.23 0 0 0
09/04/2018
4.33
 235,550 4.41 4.48 4.33 0 0 0
06/04/2018
4.41
 609,720 4.14 4.41 4.16 0 0 0
05/04/2018
4.14
 38,850 4.12 4.20 4.07 0 2,000 -0.0
04/04/2018
4.12
 125,360 4.20 4.20 4.09 0 28,000 -0.3
03/04/2018
4.20
 133,120 4.11 4.20 4.03 0 14,660 -0.1
02/04/2018
4.11
 45,540 4.16 4.16 4.07 0 0 0
30/03/2018
4.16
 175,790 4.16 4.20 4.07 0 0 0
29/03/2018
4.16
 135,740 4.18 4.19 4.14 0 2,250 -0.0
28/03/2018
4.18
 118,150 4.19 4.20 4.15 0 0 0
27/03/2018
4.19
 110,770 4.20 4.24 4.18 0 0 0
26/03/2018
4.20
 42,760 4.23 4.23 4.16 0 0 0
23/03/2018
4.23
 119,480 4.31 4.31 4.03 0 0 0
22/03/2018
4.31
 129,570 4.31 4.45 4.07 0 53,000 -0.5
21/03/2018
4.31
 51,660 4.33 4.33 4.24 0 0 0
20/03/2018
4.33
 51,230 4.26 4.37 4.24 0 0 0
19/03/2018
4.26
 51,290 4.26 4.33 4.26 0 0 0
16/03/2018
4.26
 39,370 4.37 4.37 4.26 0 0 0
15/03/2018
4.37
 85,420 4.23 4.37 4.23 0 0 0
14/03/2018
4.23
 28,150 4.24 4.33 4.23 0 0 0
13/03/2018
4.24
 104,540 4.24 4.24 4.21 0 0 0
12/03/2018
4.24
 103,980 4.28 4.33 4.24 0 0 0
09/03/2018
4.28
 83,390 4.28 4.35 4.24 0 0 0
08/03/2018
4.28
 85,730 4.31 4.31 4.22 0 100 -0.0
07/03/2018
4.31
 121,480 4.31 4.33 4.22 0 0 0
06/03/2018
4.31
 115,320 4.33 4.37 4.20 0 0 0
05/03/2018
4.33
 138,300 4.35 4.37 4.24 0 0 0
02/03/2018
4.35
 96,530 4.37 4.37 4.31 0 0 0
01/03/2018
4.37
 53,620 4.39 4.39 4.33 0 0 0
28/02/2018
4.39
 210,450 4.43 4.45 4.33 0 0 0
27/02/2018
4.43
 91,150 4.50 4.50 4.37 0 0 0
26/02/2018
4.50
 183,480 4.50 4.56 4.43 0 0 0
23/02/2018
4.50
 217,170 4.33 4.50 4.31 0 0 0
22/02/2018
4.33
 122,540 4.37 4.37 4.31 0 0 0
21/02/2018
4.37
 62,530 4.31 4.37 4.28 0 0 0
13/02/2018
4.31
 273,390 4.28 4.31 4.21 0 225,280 -2.2
12/02/2018
4.28
 205,080 4.20 4.28 4.12 0 0 0
09/02/2018
4.20
 57,240 4.20 4.20 3.95 0 80 -0.0
08/02/2018
4.20
 348,000 4.23 4.23 4.12 0 9,700 -0.1
07/02/2018
4.23
 333,030 4.03 4.24 4.04 0 15,500 -0.2
06/02/2018
4.03
 1,046,190 4.04 4.04 3.76 0 30,310 -0.3
05/02/2018
4.04
 373,150 4.28 4.33 4.04 0 6,740 -0.1
02/02/2018
4.28
 257,990 4.33 4.43 4.28 0 10,000 -0.1
01/02/2018
4.33
 114,370 4.41 4.45 4.31 0 0 0
31/01/2018
4.41
 213,070 4.45 4.52 4.41 0 0 0
30/01/2018
4.45
 484,520 4.33 4.45 4.26 0 0 0
29/01/2018
4.33
 392,640 4.52 4.54 4.33 0 0 0
26/01/2018
4.52
 392,120 4.52 4.52 4.41 0 0 0
25/01/2018
4.52
 383,230 4.48 4.54 4.37 0 0 0
22/01/2018
4.48
 182,950 4.43 4.60 4.45 0 20 -0.0
19/01/2018
4.43
 410,810 4.45 4.52 4.41 100 0 0.0
18/01/2018
4.45
 785,910 4.52 4.52 4.37 0 0 0
17/01/2018
4.52
 226,270 4.62 4.65 4.52 0 0 0
16/01/2018
4.62
 488,870 4.60 4.65 4.54 0 6,000 -0.1
15/01/2018
4.60
 402,920 4.50 4.65 4.50 10 0 0.0
12/01/2018
4.50
 591,980 4.48 4.54 4.45 5,000 100 0.1
11/01/2018
4.48
 332,930 4.54 4.54 4.48 0 100 -0.0
10/01/2018
4.54
 284,980 4.52 4.62 4.50 0 0 0
09/01/2018
4.52
 396,540 4.43 4.60 4.43 0 100 -0.0
08/01/2018
4.43
 791,660 4.54 4.58 4.43 0 0 0
05/01/2018
4.54
 545,720 4.67 4.67 4.54 0 34,060 -0.4
04/01/2018
4.67
 683,180 4.65 4.73 4.62 0 0 0
03/01/2018
4.65
 615,460 4.79 4.79 4.62 0 101,960 -1.1
02/01/2018
4.79
 505,720 4.67 4.88 4.67 6,000 0 0.1
29/12/2017
4.67
 245,920 4.67 4.71 4.62 0 10,030 -0.1
28/12/2017
4.67
 313,810 4.67 4.73 4.62 90 0 0.0
27/12/2017
4.67
 294,750 4.67 4.71 4.62 10 0 0.0
26/12/2017
4.67
 468,720 4.54 4.73 4.54 10 0 0.0
25/12/2017
4.54
 401,470 4.71 4.71 4.45 200 0 0.0
22/12/2017
4.71
 460,160 4.86 4.86 4.69 0 85,000 -0.9
21/12/2017
4.86
 554,250 4.90 5.01 4.77 0 53,650 -0.6
20/12/2017
4.90
 2,144,820 4.58 4.90 4.60 100 220,000 -2.5
19/12/2017
4.58
 619,050 4.48 4.67 4.48 0 0 0
18/12/2017
4.48
 216,160 4.43 4.54 4.43 0 0 0
15/12/2017
4.43
 156,140 4.41 4.45 4.39 0 0 0
14/12/2017
4.41
 271,800 4.37 4.50 4.37 10 34,000 -0.4
13/12/2017
4.37
 339,110 4.52 4.52 4.37 0 0 0
12/12/2017
4.52
 492,360 4.54 4.58 4.33 0 0 0
11/12/2017
4.54
 602,790 4.58 4.62 4.54 0 0 0
08/12/2017
4.58
 1,494,790 4.45 4.67 4.39 10 749,990 -8.0
07/12/2017
4.45
 367,950 4.41 4.48 4.33 10,000 0 0.1
06/12/2017
4.41
 256,090 4.37 4.50 4.33 0 0 0
05/12/2017
4.37
 562,390 4.45 4.58 4.37 0 150,460 -1.6
04/12/2017
4.45
 851,110 4.62 4.62 4.43 0 417,590 -4.4
01/12/2017
4.62
 242,650 4.58 4.62 4.45 0 0 0
30/11/2017
4.58
 688,790 4.58 4.77 4.58 22,000 84,500 -0.7
29/11/2017
4.58
 1,369,130 4.28 4.58 4.31 0 0 0
28/11/2017
4.28
 238,710 4.37 4.45 4.24 0 0 0
27/11/2017
4.37
 382,660 4.20 4.48 4.17 0 0 0
24/11/2017
4.20
 333,440 4.12 4.23 4.01 0 16,900 -0.2
23/11/2017
4.12
 200,190 4.15 4.17 4.10 0 0 0
22/11/2017
4.15
 13,630 4.12 4.20 4.14 0 0 0
21/11/2017
4.12
 382,980 4.20 4.20 4.07 0 0 0
20/11/2017
4.20
 181,620 4.21 4.21 4.03 0 0 0
17/11/2017
4.21
 198,690 4.20 4.22 4.18 0 0 0
16/11/2017
4.20
 107,790 4.22 4.22 4.20 0 0 0
15/11/2017
4.22
 292,290 4.19 4.22 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |