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)
29/06/2015
3.30
 436,760 3.34 3.34 3.26 0 15,330 -0.1
26/06/2015
3.34
 352,850 3.42 3.42 3.34 5,000 0 0.0
25/06/2015
3.42
 2,119,480 3.30 3.46 3.30 10,000 0 0.1
24/06/2015
3.30
 385,450 3.30 3.34 3.30 0 0 0
23/06/2015
3.30
 235,210 3.34 3.38 3.30 0 0 0
22/06/2015
3.34
 791,360 3.26 3.38 3.30 0 0 0
19/06/2015
3.26
 578,510 3.26 3.34 3.22 10,000 0 0.1
18/06/2015
3.26
 358,910 3.26 3.34 3.26 0 0 0
17/06/2015
3.26
 688,950 3.26 3.34 3.22 0 0 0
16/06/2015
3.26
 695,240 3.34 3.38 3.26 10,000 0 0.1
15/06/2015
3.34
 731,050 3.46 3.46 3.34 5,000 0 0.0
12/06/2015
3.46
 1,449,710 3.38 3.54 3.38 15,000 8,000 0.1
11/06/2015
3.38
 1,091,100 3.34 3.46 3.34 0 3,000 -0.0
10/06/2015
3.34
 2,206,410 3.14 3.34 3.14 0 29,000 -0.2
09/06/2015
3.14
 813,890 3.22 3.26 3.14 0 9,000 -0.1
08/06/2015
3.22
 900,330 3.30 3.34 3.22 0 0 0
05/06/2015
3.30
 868,410 3.30 3.34 3.26 0 3,000 -0.0
04/06/2015
3.30
 625,500 3.26 3.30 3.22 3,000 0 0.0
03/06/2015
3.26
 680,220 3.22 3.26 3.18 0 0 0
02/06/2015
3.22
 773,740 3.30 3.30 3.22 0 65,000 -0.5
01/06/2015
3.30
 2,105,960 3.22 3.42 3.22 0 25,000 -0.2
29/05/2015
3.22
 1,164,810 3.18 3.26 3.14 0 0 0
28/05/2015
3.18
 1,005,650 3.10 3.22 3.02 0 0 0
27/05/2015
3.10
 550,540 3.06 3.10 3.02 0 500 -0.0
26/05/2015
3.06
 635,830 3.06 3.10 3.02 5,000 0 0.0
25/05/2015
3.06
 363,310 3.06 3.10 3.02 5,000 0 0.0
22/05/2015
3.06
 627,580 2.98 3.06 2.98 0 1,500 -0.0
21/05/2015
2.98
 842,420 2.82 2.98 2.82 0 0 0
20/05/2015
2.82
 432,380 2.66 2.82 2.66 0 0 0
19/05/2015
2.66
 243,370 2.62 2.66 2.58 0 0 0
18/05/2015
2.62
 148,220 2.70 2.70 2.58 0 0 0
15/05/2015
2.70
 76,540 2.78 2.78 2.70 0 0 0
14/05/2015
2.78
 201,230 2.78 2.78 2.70 0 0 0
13/05/2015
2.78
 85,390 2.78 2.78 2.74 5,000 0 0.0
12/05/2015
2.78
 169,610 2.82 2.82 2.74 78,980 0 0.6
11/05/2015
2.82
 143,940 2.86 2.86 2.82 5,000 0 0.0
08/05/2015
2.86
 147,940 2.82 2.86 2.78 0 0 0
07/05/2015
2.82
 79,630 2.70 2.82 2.70 0 5,000 -0.0
06/05/2015
2.70
 187,210 2.86 2.86 2.70 10,000 0 0.1
05/05/2015
2.86
 279,920 2.78 2.86 2.66 0 0 0
04/05/2015
2.78
 488,330 2.98 2.98 2.78 2,000 0 0.0
27/04/2015
2.98
 91,770 3.02 3.06 2.98 5,000 0 0.0
24/04/2015
3.02
 158,560 3.06 3.06 3.02 4,000 0 0.0
23/04/2015
3.06
 315,170 2.98 3.06 2.98 8,000 47,000 -0.3
22/04/2015
2.98
 161,600 3.06 3.06 2.98 0 0 0
21/04/2015
3.06
 266,350 3.10 3.10 3.02 0 0 0
20/04/2015
3.10
 740,980 2.98 3.10 2.98 0 0 0
17/04/2015
2.98
 208,900 3.02 3.02 2.98 0 15,000 -0.1
16/04/2015
3.02
 502,060 3.02 3.10 2.98 0 127,640 -1.0
15/04/2015
3.02
 264,240 2.90 3.02 2.90 0 0 0
14/04/2015
2.90
 306,140 2.98 3.02 2.90 0 0 0
13/04/2015
2.98
 258,690 2.98 3.06 2.98 0 0 0
10/04/2015
2.98
 271,110 2.98 3.06 2.98 0 0 0
09/04/2015
2.98
 624,100 2.82 2.98 2.78 0 0 0
08/04/2015
2.82
 285,700 2.74 2.82 2.74 0 0 0
07/04/2015
2.74
 67,970 2.70 2.78 2.66 0 0 0
06/04/2015
2.70
 62,940 2.78 2.78 2.70 0 0 0
03/04/2015
2.78
 74,900 2.78 2.78 2.70 0 0 0
02/04/2015
2.78
 145,900 2.66 2.78 2.66 0 0 0
01/04/2015
2.66
 159,040 2.78 2.78 2.66 10,000 0 0.1
31/03/2015
2.78
 136,030 2.78 2.82 2.74 0 500 -0.0
30/03/2015
2.78
 144,350 2.82 2.86 2.78 0 0 0
27/03/2015
2.82
 147,530 2.82 2.90 2.82 0 0 0
26/03/2015
2.82
 148,810 2.86 2.90 2.82 0 40,000 -0.3
25/03/2015
2.86
 176,470 2.86 2.90 2.82 0 0 0
24/03/2015
2.86
 314,980 2.86 2.86 2.78 0 0 0
23/03/2015
2.86
 286,550 2.90 2.94 2.86 0 42,000 -0.3
20/03/2015
2.90
 101,480 2.94 2.94 2.90 0 26,000 -0.2
19/03/2015
2.94
 206,580 2.94 2.98 2.90 0 94,500 -0.7
18/03/2015
2.94
 305,810 2.98 3.02 2.90 0 78,090 -0.6
17/03/2015
2.98
 374,390 2.98 3.02 2.94 0 231,910 -1.7
16/03/2015
2.98
 150,160 3.06 3.06 2.98 0 0 0
13/03/2015
3.06
 163,160 3.06 3.10 3.02 0 50,000 -0.4
12/03/2015
3.06
 149,830 3.06 3.06 3.02 0 6,600 -0.1
11/03/2015
3.06
 269,300 3.06 3.10 3.02 0 15,000 -0.1
10/03/2015
3.06
 215,770 3.02 3.10 3.02 0 0 0
09/03/2015
3.02
 458,970 3.10 3.14 3.02 0 175,000 -1.3
06/03/2015
3.10
 117,300 3.14 3.18 3.10 0 0 0
05/03/2015
3.14
 361,740 3.14 3.18 3.10 0 0 0
04/03/2015
3.14
 725,970 3.10 3.14 3.06 500 210,000 -1.6
03/03/2015
3.10
 451,430 3.06 3.10 3.02 0 281,000 -2.2
02/03/2015
3.06
 505,470 3.18 3.18 3.06 0 160,000 -1.2
27/02/2015
3.18
 926,430 3.26 3.26 3.14 0 250,000 -2.0
26/02/2015
3.26
 138,920 3.22 3.30 3.18 0 0 0
25/02/2015
3.22
 174,660 3.30 3.30 3.18 0 0 0
24/02/2015
3.30
 570,020 3.22 3.30 3.22 0 400 -0.0
13/02/2015
3.22
 103,150 3.22 3.22 3.14 0 0 0
12/02/2015
3.22
 68,610 3.14 3.22 3.14 0 0 0
11/02/2015
3.14
 178,210 3.10 3.22 3.06 0 0 0
10/02/2015
3.10
 311,850 3.10 3.14 3.06 0 0 0
09/02/2015
3.10
 217,740 3.06 3.14 3.06 0 0 0
06/02/2015
3.06
 184,500 3.06 3.10 2.98 0 0 0
05/02/2015
3.06
 153,890 3.10 3.10 3.06 0 20,000 -0.2
04/02/2015
3.10
 187,120 3.10 3.14 3.02 0 0 0
03/02/2015
3.10
 202,460 3.14 3.18 3.10 0 1,800 -0.0
02/02/2015
3.14
 148,390 3.22 3.26 3.14 0 0 0
30/01/2015
3.22
 595,710 3.30 3.30 3.18 0 0 0
29/01/2015
3.30
 102,070 3.34 3.34 3.26 0 6,000 -0.0
28/01/2015
3.34
 252,160 3.34 3.38 3.30 0 0 0
27/01/2015
3.34
 235,230 3.42 3.42 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |