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)
13/04/2016
2.15
 218,150 2.19 2.19 2.11 500 0 0.0
12/04/2016
2.19
 466,640 2.23 2.23 2.15 60,600 0 0.3
11/04/2016
2.23
 320,770 2.27 2.27 2.23 0 0 0
08/04/2016
2.27
 239,010 2.27 2.31 2.23 3,000 0 0.0
07/04/2016
2.27
 96,280 2.31 2.31 2.23 0 0 0
06/04/2016
2.31
 300,790 2.23 2.31 2.23 6,000 0 0.0
05/04/2016
2.23
 332,000 2.23 2.31 2.23 0 0 0
04/04/2016
2.23
 409,740 2.19 2.31 2.23 0 0 0
01/04/2016
2.19
 213,490 2.31 2.31 2.19 15,000 0 0.1
31/03/2016
2.31
 164,330 2.39 2.39 2.31 0 0 0
30/03/2016
2.39
 86,320 2.39 2.39 2.31 0 0 0
29/03/2016
2.39
 139,600 2.39 2.43 2.39 0 0 0
28/03/2016
2.39
 182,850 2.39 2.43 2.39 0 0 0
25/03/2016
2.39
 181,740 2.43 2.43 2.39 0 0 0
24/03/2016
2.43
 142,090 2.47 2.47 2.43 0 0 0
23/03/2016
2.47
 76,860 2.51 2.51 2.47 0 0 0
22/03/2016
2.51
 125,040 2.54 2.54 2.47 0 0 0
21/03/2016
2.54
 212,450 2.54 2.58 2.51 0 20,000 -0.1
18/03/2016
2.54
 88,700 2.62 2.62 2.54 0 20,000 -0.1
17/03/2016
2.62
 350,280 2.58 2.66 2.58 0 12,010 -0.1
16/03/2016
2.58
 189,490 2.54 2.58 2.54 0 0 0
15/03/2016
2.54
 224,490 2.62 2.62 2.54 0 0 0
14/03/2016
2.62
 485,220 2.51 2.62 2.51 0 0 0
11/03/2016
2.51
 56,850 2.54 2.54 2.51 0 0 0
10/03/2016
2.54
 148,470 2.51 2.54 2.51 0 0 0
09/03/2016
2.51
 281,340 2.47 2.54 2.47 0 0 0
08/03/2016
2.47
 220,210 2.51 2.54 2.47 0 0 0
07/03/2016
2.51
 234,980 2.58 2.58 2.51 0 0 0
04/03/2016
2.58
 311,050 2.54 2.58 2.51 0 0 0
03/03/2016
2.54
 354,690 2.54 2.54 2.47 0 0 0
02/03/2016
2.54
 1,380,540 2.39 2.54 2.43 0 0 0
01/03/2016
2.39
 393,010 2.31 2.39 2.27 0 0 0
29/02/2016
2.31
 100,400 2.27 2.31 2.23 0 0 0
26/02/2016
2.27
 161,420 2.27 2.27 2.27 0 0 0
25/02/2016
2.27
 206,630 2.31 2.35 2.27 0 0 0
24/02/2016
2.31
 334,480 2.39 2.39 2.31 0 0 0
23/02/2016
2.39
 322,270 2.39 2.43 2.35 0 0 0
22/02/2016
2.39
 353,250 2.35 2.43 2.35 0 0 0
19/02/2016
2.35
 271,230 2.31 2.39 2.31 0 0 0
18/02/2016
2.31
 343,990 2.27 2.35 2.27 0 0 0
17/02/2016
2.27
 188,190 2.27 2.27 2.23 0 0 0
16/02/2016
2.27
 150,370 2.23 2.31 2.23 0 0 0
15/02/2016
2.23
 178,880 2.31 2.31 2.19 0 0 0
05/02/2016
2.31
 62,260 2.27 2.31 2.23 0 450 -0.0
04/02/2016
2.27
 33,840 2.27 2.31 2.27 0 0 0
03/02/2016
2.27
 184,570 2.23 2.27 2.19 0 0 0
02/02/2016
2.23
 149,300 2.27 2.27 2.19 0 0 0
01/02/2016
2.27
 304,560 2.23 2.31 2.27 0 0 0
29/01/2016
2.23
 330,560 2.15 2.27 2.15 0 0 0
28/01/2016
2.15
 303,240 2.23 2.23 2.15 0 7,990 -0.0
27/01/2016
2.23
 515,410 2.15 2.27 2.15 0 0 0
26/01/2016
2.15
 476,660 2.23 2.23 2.11 0 10,000 -0.1
25/01/2016
2.23
 282,480 2.11 2.23 2.15 0 0 0
22/01/2016
2.11
 1,012,000 2.19 2.19 2.07 0 0 0
21/01/2016
2.19
 758,010 2.27 2.27 2.15 0 0 0
20/01/2016
2.27
 343,310 2.31 2.31 2.23 10,000 33,000 -0.1
19/01/2016
2.31
 1,828,390 2.43 2.43 2.27 2,000 0 0.0
18/01/2016
2.43
 331,070 2.58 2.58 2.43 5,000 0 0.0
15/01/2016
2.58
 99,340 2.66 2.66 2.58 0 0 0
14/01/2016
2.66
 105,720 2.66 2.66 2.54 10,000 0 0.1
13/01/2016
2.66
 50,150 2.66 2.66 2.62 0 0 0
12/01/2016
2.66
 105,830 2.54 2.66 2.58 0 0 0
11/01/2016
2.54
 43,750 2.58 2.62 2.54 0 0 0
08/01/2016
2.58
 91,040 2.62 2.62 2.54 0 0 0
07/01/2016
2.62
 558,170 2.66 2.66 2.58 20,900 350,500 -2.2
06/01/2016
2.66
 121,710 2.66 2.70 2.66 0 0 0
05/01/2016
2.66
 157,170 2.74 2.74 2.66 2,000 0 0.0
04/01/2016
2.74
 99,780 2.78 2.78 2.70 100 0 0.0
31/12/2015
2.78
 284,570 2.70 2.78 2.66 0 0 0
30/12/2015
2.70
 177,490 2.66 2.70 2.66 0 0 0
29/12/2015
2.66
 199,630 2.66 2.66 2.62 0 0 0
28/12/2015
2.66
 155,280 2.70 2.70 2.62 1,000 0 0.0
25/12/2015
2.70
 107,120 2.74 2.74 2.66 0 0 0
24/12/2015
2.74
 69,740 2.74 2.74 2.70 0 0 0
23/12/2015
2.74
 121,940 2.74 2.74 2.70 0 0 0
22/12/2015
2.74
 112,200 2.74 2.74 2.70 0 0 0
21/12/2015
2.74
 138,280 2.78 2.78 2.70 2,000 0 0.0
18/12/2015
2.78
 110,180 2.78 2.82 2.74 0 0 0
17/12/2015
2.78
 120,350 2.74 2.82 2.74 0 0 0
16/12/2015
2.74
 103,590 2.78 2.82 2.74 0 0 0
15/12/2015
2.78
 76,280 2.74 2.78 2.74 10,000 0 0.1
14/12/2015
2.74
 127,680 2.74 2.74 2.70 1,763,920 1,763,920 0
11/12/2015
2.74
 304,130 2.70 2.78 2.70 0 0 0
10/12/2015
2.70
 215,630 2.78 2.78 2.70 0 0 0
09/12/2015
2.78
 287,440 2.86 2.86 2.78 0 0 0
08/12/2015
2.86
 183,220 2.86 2.86 2.78 0 0 0
07/12/2015
2.86
 113,340 2.86 2.90 2.82 0 21,000 -0.2
04/12/2015
2.86
 658,080 2.82 2.94 2.82 0 0 0
03/12/2015
2.82
 125,620 2.78 2.86 2.78 10,000 0 0.1
02/12/2015
2.78
 261,020 2.78 2.86 2.78 0 0 0
01/12/2015
2.78
 211,160 2.78 2.82 2.74 0 0 0
30/11/2015
2.78
 617,100 2.82 2.86 2.74 0 0 0
27/11/2015
2.82
 440,370 2.86 2.90 2.82 0 0 0
26/11/2015
2.86
 259,230 2.86 2.94 2.86 0 0 0
25/11/2015
2.86
 728,340 2.94 2.94 2.82 21,000 200,330 -1.3
24/11/2015
2.94
 675,170 2.86 2.98 2.86 0 89,400 -0.7
23/11/2015
2.86
 552,640 2.94 3.06 2.86 1,600,000 1,670,000 -0.5
20/11/2015
2.94
 1,338,790 2.78 2.94 2.82 0 500 -0.0
19/11/2015
2.78
 342,570 2.70 2.78 2.66 19,000 1,000 0.1
18/11/2015
2.70
 172,940 2.70 2.70 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |