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)
17/11/2015
2.70
 163,760 2.62 2.70 2.62 0 0 0
16/11/2015
2.62
 212,920 2.66 2.70 2.62 0 76,030 -0.5
13/11/2015
2.66
 95,000 2.70 2.70 2.66 0 450 -0.0
12/11/2015
2.70
 206,020 2.70 2.70 2.66 1,000 0 0.0
11/11/2015
2.70
 106,440 2.70 2.70 2.66 0 0 0
10/11/2015
2.70
 148,990 2.74 2.74 2.70 1,000 0 0.0
09/11/2015
2.74
 94,520 2.74 2.74 2.74 0 0 0
06/11/2015
2.74
 92,390 2.82 2.82 2.74 0 0 0
05/11/2015
2.82
 99,570 2.82 2.82 2.74 0 0 0
04/11/2015
2.82
 534,910 2.78 2.86 2.78 0 0 0
03/11/2015
2.78
 171,310 2.74 2.78 2.70 1,000 0 0.0
02/11/2015
2.74
 151,340 2.82 2.82 2.74 0 0 0
30/10/2015
2.82
 221,510 2.78 2.82 2.78 0 0 0
29/10/2015
2.78
 98,770 2.78 2.78 2.74 0 0 0
28/10/2015
2.78
 45,920 2.78 2.82 2.74 0 0 0
27/10/2015
2.78
 275,660 2.78 2.82 2.74 0 10,610 -0.1
26/10/2015
2.78
 147,900 2.86 2.86 2.78 0 0 0
23/10/2015
2.86
 120,470 2.82 2.90 2.82 0 0 0
22/10/2015
2.82
 164,780 2.78 2.86 2.78 0 0 0
21/10/2015
2.78
 202,670 2.78 2.82 2.74 0 0 0
20/10/2015
2.78
 251,470 2.82 2.86 2.78 1,000 0 0.0
19/10/2015
2.82
 184,750 2.86 2.86 2.78 0 0 0
16/10/2015
2.86
 169,710 2.86 2.90 2.82 0 20,250 -0.1
15/10/2015
2.86
 169,760 2.86 2.86 2.82 0 0 0
14/10/2015
2.86
 289,290 2.90 2.90 2.82 0 0 0
13/10/2015
2.90
 349,550 2.86 2.94 2.86 0 0 0
12/10/2015
2.86
 245,080 2.90 2.90 2.82 0 0 0
09/10/2015
2.90
 577,430 2.86 2.90 2.86 0 0 0
08/10/2015
2.86
 759,710 2.78 2.86 2.78 0 25,300 -0.2
07/10/2015
2.78
 285,940 2.74 2.86 2.74 0 0 0
06/10/2015
2.74
 279,340 2.74 2.78 2.70 5,000 0 0.0
05/10/2015
2.74
 99,000 2.70 2.74 2.70 0 0 0
02/10/2015
2.70
 84,770 2.70 2.74 2.66 0 0 0
01/10/2015
2.70
 66,680 2.70 2.70 2.66 0 0 0
30/09/2015
2.70
 98,200 2.74 2.74 2.66 0 0 0
29/09/2015
2.74
 238,590 2.74 2.74 2.66 10,000 0 0.1
28/09/2015
2.74
 58,020 2.78 2.78 2.70 0 0 0
25/09/2015
2.78
 179,880 2.78 2.82 2.70 0 0 0
24/09/2015
2.78
 300,530 2.74 2.82 2.78 0 0 0
23/09/2015
2.74
 177,750 2.78 2.78 2.70 0 0 0
22/09/2015
2.78
 159,360 2.74 2.78 2.74 0 0 0
21/09/2015
2.74
 146,380 2.70 2.78 2.70 0 0 0
18/09/2015
2.70
 257,520 2.66 2.74 2.66 0 0 0
17/09/2015
2.66
 28,490 2.66 2.70 2.62 1,000 0 0.0
16/09/2015
2.66
 110,260 2.62 2.66 2.58 0 0 0
15/09/2015
2.62
 92,300 2.62 2.66 2.62 0 0 0
14/09/2015
2.62
 93,710 2.70 2.74 2.62 0 0 0
11/09/2015
2.70
 191,980 2.74 2.74 2.66 0 0 0
10/09/2015
2.74
 93,000 2.70 2.74 2.66 0 0 0
09/09/2015
2.70
 159,380 2.70 2.74 2.66 0 0 0
08/09/2015
2.70
 156,290 2.62 2.74 2.66 0 0 0
07/09/2015
2.62
 242,050 2.70 2.70 2.62 0 0 0
04/09/2015
2.70
 72,490 2.74 2.78 2.70 0 0 0
03/09/2015
2.74
 185,100 2.74 2.74 2.70 0 100 -0.0
01/09/2015
2.74
 663,040 2.62 2.78 2.62 0 6,800 -0.0
31/08/2015
2.62
 72,240 2.70 2.70 2.62 0 0 0
28/08/2015
2.70
 135,990 2.70 2.74 2.66 0 0 0
27/08/2015
2.70
 208,790 2.66 2.74 2.66 0 0 0
26/08/2015
2.66
 420,320 2.58 2.70 2.58 25,300 0 0.2
25/08/2015
2.58
 579,990 2.70 2.70 2.54 2,000 0 0.0
24/08/2015
2.70
 522,120 2.90 2.90 2.70 0 99,950 -0.7
21/08/2015
2.90
 617,260 2.94 2.94 2.74 2,000 0 0.0
20/08/2015
2.94
 374,800 2.86 3.02 2.86 1,000 12,500 -0.1
19/08/2015
2.86
 349,710 2.94 2.94 2.82 0 100,000 -0.7
18/08/2015
2.94
 99,560 2.94 2.94 2.90 1,000 0 0.0
17/08/2015
2.94
 172,420 2.94 2.98 2.90 1,000 16,000 -0.1
14/08/2015
2.94
 64,630 2.98 2.98 2.90 3,010 0 0.0
13/08/2015
2.98
 404,760 2.98 2.98 2.90 3,000 0 0.0
12/08/2015
2.98
 444,180 3.06 3.06 2.94 0 0 0
11/08/2015
3.06
 69,240 3.10 3.10 3.06 0 0 0
10/08/2015
3.10
 106,240 3.06 3.14 3.10 0 0 0
07/08/2015
3.06
 111,650 3.02 3.14 3.02 0 0 0
06/08/2015
3.02
 254,280 3.06 3.10 3.02 1,990 0 0.0
05/08/2015
3.06
 326,160 3.02 3.10 3.02 100 0 0.0
04/08/2015
3.02
 270,410 2.98 3.06 2.98 31,000 0 0.2
03/08/2015
2.98
 292,730 3.02 3.02 2.98 5,000 0 0.0
31/07/2015
3.02
 206,620 3.14 3.14 3.02 1,000 10,000 -0.1
30/07/2015
3.14
 185,690 3.02 3.14 2.98 0 0 0
29/07/2015
3.02
 207,550 3.02 3.06 2.98 10,000 30,000 -0.2
28/07/2015
3.02
 732,140 3.10 3.14 3.02 1,500 191,000 -1.5
27/07/2015
3.10
 202,860 3.06 3.10 3.02 0 0 0
24/07/2015
3.06
 960,320 3.14 3.14 3.02 3,000 213,800 -1.6
23/07/2015
3.14
 350,300 3.18 3.22 3.14 2,000 69,000 -0.5
22/07/2015
3.18
 278,220 3.18 3.22 3.18 0 0 0
21/07/2015
3.18
 420,420 3.22 3.22 3.18 10,000 0 0.1
20/07/2015
3.22
 280,760 3.26 3.26 3.18 8,800 0 0.1
17/07/2015
3.26
 309,580 3.26 3.26 3.22 13,330 0 0.1
16/07/2015
3.26
 453,690 3.22 3.26 3.18 0 0 0
15/07/2015
3.22
 285,730 3.30 3.30 3.22 34,000 0 0.3
14/07/2015
3.30
 1,020,450 3.22 3.38 3.22 0 0 0
13/07/2015
3.22
 568,490 3.22 3.30 3.18 0 0 0
10/07/2015
3.22
 728,670 3.26 3.30 3.22 0 0 0
09/07/2015
3.26
 343,980 3.22 3.26 3.18 0 0 0
08/07/2015
3.22
 465,740 3.30 3.30 3.22 0 480 -0.0
07/07/2015
3.30
 698,570 3.26 3.30 3.22 0 1,120 -0.0
06/07/2015
3.26
 521,550 3.26 3.30 3.22 0 0 0
03/07/2015
3.26
 409,780 3.26 3.30 3.22 0 2,210 -0.0
02/07/2015
3.26
 522,850 3.22 3.26 3.18 0 0 0
01/07/2015
3.22
 496,820 3.18 3.26 3.18 0 0 0
30/06/2015
3.18
 1,016,180 3.30 3.30 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |