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)
26/06/2017
3.90
 2,189,050 3.92 3.97 3.90 1,000 6,000 -0.0
23/06/2017
3.92
 2,502,400 3.76 3.94 3.76 0 0 0
22/06/2017
3.76
 1,426,840 3.65 3.77 3.65 42,500 0 0.4
21/06/2017
3.65
 915,800 3.67 3.67 3.63 0 0 0
20/06/2017
3.67
 1,288,830 3.62 3.74 3.66 6,000 0 0.1
19/06/2017
3.62
 911,360 3.50 3.62 3.48 0 200 -0.0
16/06/2017
3.50
 325,960 3.47 3.51 3.47 0 5,000 -0.0
15/06/2017
3.47
 447,620 3.45 3.51 3.45 0 15,000 -0.1
14/06/2017
3.45
 756,600 3.46 3.48 3.43 0 0 0
13/06/2017
3.46
 559,600 3.50 3.54 3.46 0 60 -0.0
12/06/2017
3.50
 572,220 3.56 3.57 3.50 0 0 0
09/06/2017
3.56
 404,760 3.58 3.59 3.55 0 0 0
08/06/2017
3.58
 920,270 3.60 3.63 3.55 0 0 0
07/06/2017
3.60
 958,780 3.55 3.62 3.55 80,000 0 0.7
06/06/2017
3.55
 538,230 3.55 3.56 3.52 0 0 0
05/06/2017
3.55
 1,126,430 3.49 3.62 3.49 0 0 0
02/06/2017
3.49
 509,090 3.42 3.50 3.38 0 0 0
01/06/2017
3.42
 793,090 3.36 3.50 3.38 0 0 0
31/05/2017
3.36
 1,390,250 3.46 3.47 3.30 0 0 0
30/05/2017
3.46
 900,810 3.61 3.62 3.46 13,000 0 0.1
29/05/2017
3.61
 945,030 3.59 3.64 3.54 0 0 0
26/05/2017
3.59
 564,380 3.58 3.66 3.58 0 2,330 -0.0
25/05/2017
3.58
 974,670 3.51 3.67 3.51 4,000 0 0.0
24/05/2017
3.51
 1,115,090 3.57 3.58 3.50 5,000 0 0.0
23/05/2017
3.57
 930,280 3.54 3.66 3.52 5,000 0 0.0
22/05/2017
3.54
 1,850,930 3.69 3.78 3.50 0 9,370 -0.1
19/05/2017
3.69
 2,304,780 3.86 3.86 3.66 0 15,000 -0.1
18/05/2017
3.86
 940,670 4.02 4.06 3.86 0 55,000 -0.6
17/05/2017
4.02
 1,544,820 3.98 4.14 3.86 11,000 7,000 0.0
16/05/2017
3.98
 4,074,160 3.86 4.14 3.83 434,580 134,500 2.9
15/05/2017
3.86
 1,273,790 3.86 3.91 3.82 4,000 1,120 0.0
12/05/2017
3.86
 2,127,210 3.67 3.89 3.67 0 72,660 -0.7
11/05/2017
3.67
 757,700 3.60 3.70 3.60 0 0 0
10/05/2017
3.60
 2,033,680 3.74 3.74 3.60 0 440 -0.0
09/05/2017
3.74
 1,515,390 3.76 3.76 3.62 0 20,000 -0.2
08/05/2017
3.76
 1,361,430 3.72 3.82 3.72 10,000 0 0.1
05/05/2017
3.72
 2,475,330 3.53 3.76 3.65 3,000 101,000 -0.9
04/05/2017
3.53
 3,497,530 3.30 3.53 3.30 169,230 162,000 0.0
03/05/2017
3.30
 277,070 3.31 3.34 3.30 0 0 0
28/04/2017
3.31
 555,570 3.34 3.34 3.26 32,000 0 0.3
27/04/2017
3.34
 494,610 3.30 3.38 3.31 0 0 0
26/04/2017
3.30
 434,830 3.33 3.34 3.18 0 4,500 -0.0
25/04/2017
3.33
 667,100 3.33 3.36 3.28 0 1,570 -0.0
24/04/2017
3.33
 402,540 3.36 3.38 3.32 0 0 0
21/04/2017
3.36
 818,880 3.36 3.42 3.34 463,590 0 3.9
20/04/2017
3.36
 741,090 3.41 3.42 3.36 20,230 0 0.2
19/04/2017
3.41
 402,870 3.43 3.47 3.38 40,000 0 0.3
18/04/2017
3.43
 1,210,020 3.36 3.44 3.34 238,430 0 2.0
17/04/2017
3.36
 1,029,840 3.45 3.49 3.36 0 0 0
14/04/2017
3.45
 1,052,150 3.49 3.49 3.34 0 0 0
13/04/2017
3.49
 1,377,750 3.38 3.54 3.42 1,500 0 0.0
12/04/2017
3.38
 2,149,460 3.48 3.56 3.24 2,000 4,000 -0.0
11/04/2017
3.48
 2,276,830 3.35 3.53 3.32 45,000 50,110 -0.0
10/04/2017
3.35
 932,240 3.42 3.42 3.30 0 0 0
07/04/2017
3.42
 1,085,670 3.43 3.44 3.38 166,600 0 1.4
05/04/2017
3.43
 2,043,060 3.32 3.46 3.32 418,130 6,100 3.5
04/04/2017
3.32
 1,536,320 3.28 3.37 3.29 0 25,000 -0.2
03/04/2017
3.28
 1,829,110 3.07 3.28 3.06 0 51,320 -0.4
31/03/2017
3.07
 900,270 3.11 3.11 3.03 0 0 0
30/03/2017
3.11
 1,141,650 3.10 3.22 3.10 0 0 0
29/03/2017
3.10
 1,526,770 3.17 3.18 3.00 700 3,000 -0.0
28/03/2017
3.17
 1,650,950 3.30 3.30 3.17 12,000 0 0.1
27/03/2017
3.30
 1,321,120 3.30 3.34 3.27 11,000 0 0.1
24/03/2017
3.30
 763,920 3.30 3.33 3.26 0 9,000 -0.1
23/03/2017
3.30
 1,698,010 3.28 3.38 3.14 94,190 10,000 0.7
22/03/2017
3.28
 4,245,680 3.47 3.47 3.23 800 0 0.0
21/03/2017
3.47
 1,433,430 3.52 3.58 3.42 0 39,980 -0.4
20/03/2017
3.52
 1,240,950 3.34 3.54 3.38 10,000 54,500 -0.4
17/03/2017
3.34
 1,525,540 3.26 3.38 3.28 0 68,410 -0.6
16/03/2017
3.26
 1,582,100 3.11 3.27 3.09 125,280 34,500 0.7
15/03/2017
3.11
 1,270,870 3.11 3.12 3.02 1,100 0 0.0
14/03/2017
3.11
 1,033,510 3.10 3.23 3.10 100 59,000 -0.5
13/03/2017
3.10
 2,641,640 2.97 3.18 2.96 10,000 128,500 -0.9
10/03/2017
2.97
 1,107,720 3.02 3.07 2.90 0 15,000 -0.1
09/03/2017
3.02
 1,977,440 2.85 3.05 2.85 18,910 140,500 -0.9
08/03/2017
2.85
 999,940 2.84 2.88 2.77 0 0 0
07/03/2017
2.84
 1,142,630 2.84 2.94 2.78 79,870 44,490 0.3
06/03/2017
2.84
 2,736,910 2.66 2.84 2.82 0 154,500 -1.1
03/03/2017
2.66
 1,415,030 2.49 2.66 2.47 0 0 0
02/03/2017
2.49
 810,840 2.44 2.54 2.41 0 0 0
01/03/2017
2.44
 672,570 2.47 2.47 2.40 0 51,000 -0.3
28/02/2017
2.47
 901,480 2.58 2.59 2.47 0 0 0
27/02/2017
2.58
 771,360 2.47 2.58 2.43 0 0 0
24/02/2017
2.47
 874,950 2.55 2.56 2.47 0 0 0
23/02/2017
2.55
 943,030 2.54 2.58 2.47 30,000 0 0.2
22/02/2017
2.54
 1,098,140 2.60 2.62 2.54 0 0 0
21/02/2017
2.60
 1,887,110 2.51 2.62 2.51 0 160,000 -1.0
20/02/2017
2.51
 889,890 2.43 2.51 2.39 0 0 0
17/02/2017
2.43
 1,084,740 2.36 2.43 2.31 0 0 0
16/02/2017
2.36
 1,411,070 2.43 2.46 2.35 0 0 0
15/02/2017
2.43
 1,250,320 2.31 2.47 2.31 0 263,650 -1.6
14/02/2017
2.31
 1,024,270 2.24 2.33 2.29 0 442,370 -2.6
13/02/2017
2.24
 1,966,000 2.16 2.25 2.15 0 1,171,180 -6.5
10/02/2017
2.16
 948,720 2.21 2.22 2.13 0 43,010 -0.2
09/02/2017
2.21
 564,660 2.23 2.26 2.20 0 71,700 -0.4
08/02/2017
2.23
 838,750 2.17 2.27 2.15 0 0 0
07/02/2017
2.17
 2,561,060 2.03 2.17 2.07 0 1,590,020 -8.7
06/02/2017
2.03
 1,282,710 2.03 2.04 1.99 0 689,320 -3.5
03/02/2017
2.03
 2,831,550 1.94 2.06 1.94 0 1,865,390 -9.4
02/02/2017
1.94
 766,760 1.90 1.97 1.90 0 250,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |