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)
25/01/2017
1.90
 251,780 1.86 1.90 1.85 2,000 0 0.0
24/01/2017
1.86
 157,080 1.81 1.89 1.81 0 0 0
23/01/2017
1.81
 203,110 1.80 1.85 1.80 0 0 0
20/01/2017
1.80
 241,790 1.77 1.82 1.77 0 0 0
19/01/2017
1.77
 202,040 1.76 1.82 1.76 0 0 0
18/01/2017
1.76
 71,740 1.78 1.79 1.71 0 0 0
17/01/2017
1.78
 505,570 1.66 1.78 1.59 0 0 0
16/01/2017
1.66
 343,710 1.62 1.67 1.62 0 0 0
13/01/2017
1.62
 127,620 1.61 1.62 1.60 0 0 0
12/01/2017
1.61
 148,610 1.61 1.62 1.59 0 0 0
11/01/2017
1.61
 47,230 1.62 1.62 1.61 0 0 0
10/01/2017
1.62
 175,280 1.59 1.62 1.59 0 0 0
09/01/2017
1.59
 108,230 1.58 1.62 1.58 0 0 0
06/01/2017
1.58
 166,450 1.59 1.59 1.55 0 0 0
05/01/2017
1.59
 389,030 1.61 1.63 1.58 0 0 0
04/01/2017
1.61
 160,940 1.61 1.63 1.59 0 0 0
03/01/2017
1.61
 164,030 1.58 1.62 1.59 0 0 0
30/12/2016
1.58
 54,060 1.61 1.61 1.58 0 0 0
29/12/2016
1.61
 82,700 1.61 1.62 1.59 0 0 0
28/12/2016
1.61
 131,200 1.61 1.63 1.59 0 0 0
27/12/2016
1.61
 61,490 1.60 1.61 1.59 0 0 0
26/12/2016
1.60
 14,150 1.63 1.63 1.60 0 0 0
23/12/2016
1.63
 122,490 1.63 1.63 1.59 0 0 0
22/12/2016
1.63
 110,270 1.67 1.67 1.57 0 0 0
21/12/2016
1.67
 134,260 1.67 1.67 1.61 0 0 0
20/12/2016
1.67
 182,520 1.65 1.68 1.63 0 0 0
19/12/2016
1.65
 142,560 1.71 1.71 1.65 0 0 0
16/12/2016
1.71
 47,660 1.71 1.75 1.65 0 0 0
15/12/2016
1.71
 181,350 1.75 1.75 1.67 0 0 0
14/12/2016
1.75
 167,700 1.67 1.78 1.67 0 0 0
13/12/2016
1.67
 146,620 1.75 1.78 1.67 0 20 -0
12/12/2016
1.75
 116,660 1.83 1.83 1.75 0 0 0
09/12/2016
1.83
 201,310 1.83 1.87 1.77 0 0 0
08/12/2016
1.83
 194,270 1.83 1.89 1.83 0 0 0
07/12/2016
1.83
 87,450 1.81 1.85 1.81 0 0 0
06/12/2016
1.81
 91,530 1.83 1.83 1.81 0 0 0
05/12/2016
1.83
 146,800 1.90 1.90 1.83 0 0 0
02/12/2016
1.90
 107,010 1.92 1.92 1.88 0 0 0
01/12/2016
1.92
 393,040 1.88 1.92 1.88 800 3,000 -0.0
30/11/2016
1.88
 367,460 1.84 1.89 1.84 0 0 0
29/11/2016
1.84
 106,240 1.83 1.86 1.82 0 0 0
28/11/2016
1.83
 139,330 1.84 1.84 1.79 0 0 0
25/11/2016
1.84
 130,100 1.83 1.85 1.83 0 0 0
24/11/2016
1.83
 83,330 1.81 1.85 1.81 0 0 0
23/11/2016
1.81
 98,440 1.84 1.86 1.81 0 0 0
22/11/2016
1.84
 178,740 1.82 1.86 1.82 0 0 0
21/11/2016
1.82
 86,290 1.84 1.85 1.82 0 0 0
18/11/2016
1.84
 61,870 1.86 1.88 1.83 0 0 0
17/11/2016
1.86
 73,200 1.88 1.90 1.86 0 0 0
16/11/2016
1.88
 306,340 1.82 1.92 1.82 0 0 0
15/11/2016
1.82
 64,740 1.86 1.86 1.79 0 0 0
14/11/2016
1.86
 96,450 1.84 1.86 1.83 0 0 0
11/11/2016
1.84
 109,500 1.86 1.86 1.84 0 0 0
10/11/2016
1.86
 180,840 1.79 1.86 1.79 0 0 0
09/11/2016
1.79
 152,800 1.82 1.82 1.75 0 0 0
08/11/2016
1.82
 172,700 1.84 1.84 1.79 0 4,000 -0.0
07/11/2016
1.84
 119,400 1.86 1.87 1.83 0 0 0
04/11/2016
1.86
 28,400 1.87 1.89 1.86 0 0 0
03/11/2016
1.87
 40,930 1.87 1.89 1.86 0 500 -0.0
02/11/2016
1.87
 70,190 1.91 1.92 1.87 0 0 0
01/11/2016
1.91
 44,570 1.92 1.92 1.90 0 0 0
31/10/2016
1.92
 51,960 1.92 1.93 1.89 0 0 0
28/10/2016
1.92
 84,390 1.95 1.95 1.92 0 0 0
27/10/2016
1.95
 47,520 1.95 1.95 1.92 0 0 0
26/10/2016
1.95
 34,750 1.94 1.95 1.92 0 0 0
25/10/2016
1.94
 87,120 1.92 1.94 1.91 0 0 0
24/10/2016
1.92
 157,240 1.95 1.95 1.92 0 28,000 -0.1
21/10/2016
1.95
 71,920 1.95 1.97 1.95 0 0 0
20/10/2016
1.95
 41,820 1.94 1.98 1.91 0 0 0
19/10/2016
1.94
 478,120 2.03 2.04 1.93 0 0 0
18/10/2016
2.03
 72,470 2.03 2.04 1.99 0 0 0
17/10/2016
2.03
 74,810 2.07 2.09 2.03 0 1,000 -0.0
14/10/2016
2.07
 579,540 1.99 2.12 1.99 0 0 0
13/10/2016
1.99
 144,020 1.99 1.99 1.97 0 0 0
12/10/2016
1.99
 100,690 1.98 2.00 1.96 0 0 0
11/10/2016
1.98
 94,390 1.96 1.98 1.95 0 0 0
10/10/2016
1.96
 147,890 2.02 2.02 1.91 0 0 0
07/10/2016
2.02
 230,250 2.04 2.04 1.97 0 90,000 -0.4
06/10/2016
2.04
 277,830 1.93 2.04 1.94 0 0 0
05/10/2016
1.93
 347,240 1.90 1.97 1.90 0 0 0
04/10/2016
1.90
 241,990 1.99 1.99 1.87 1,000 3,000 -0.0
03/10/2016
1.99
 190,540 2.04 2.04 1.99 500 0 0.0
30/09/2016
2.04
 180,940 2.02 2.07 2.03 0 0 0
29/09/2016
2.02
 274,610 2.02 2.03 1.97 0 0 0
28/09/2016
2.02
 316,870 2.04 2.04 1.99 0 0 0
27/09/2016
2.04
 139,770 2.04 2.07 2.03 0 0 0
26/09/2016
2.04
 253,440 2.07 2.07 1.99 0 0 0
23/09/2016
2.07
 149,960 2.10 2.13 2.05 0 0 0
22/09/2016
2.10
 168,590 2.12 2.13 2.07 0 0 0
21/09/2016
2.12
 399,800 2.16 2.17 2.11 0 0 0
20/09/2016
2.16
 200,110 2.18 2.18 2.13 0 1,000 -0.0
19/09/2016
2.18
 463,850 2.14 2.18 2.13 0 0 0
16/09/2016
2.14
 787,350 2.07 2.15 2.07 0 0 0
15/09/2016
2.07
 865,940 2.02 2.11 1.99 0 0 0
14/09/2016
2.02
 322,300 2.05 2.05 1.99 0 0 0
13/09/2016
2.05
 106,060 2.03 2.06 2.01 0 0 0
12/09/2016
2.03
 588,030 2.07 2.10 2.02 0 0 0
09/09/2016
2.07
 855,460 2.03 2.11 1.95 500 0 0.0
08/09/2016
2.03
 334,470 2.03 2.07 1.99 141,210 0 0.7
07/09/2016
2.03
 535,450 2.03 2.07 1.95 200,000 2,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |