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)
26/01/2015
3.42
 278,850 3.38 3.46 3.38 0 0 0
23/01/2015
3.38
 391,700 3.34 3.46 3.30 0 20,000 -0.2
22/01/2015
3.34
 107,630 3.34 3.38 3.30 0 0 0
21/01/2015
3.34
 291,410 3.34 3.38 3.30 80,000 0 0.7
20/01/2015
3.34
 196,420 3.38 3.38 3.30 0 16,010 -0.1
19/01/2015
3.38
 111,910 3.38 3.42 3.34 0 0 0
16/01/2015
3.38
 229,730 3.38 3.46 3.38 0 0 0
15/01/2015
3.38
 239,550 3.38 3.42 3.38 0 10,000 -0.1
14/01/2015
3.38
 321,700 3.38 3.42 3.30 0 4,800 -0.0
13/01/2015
3.38
 323,010 3.34 3.38 3.30 0 9,500 -0.1
12/01/2015
3.34
 138,180 3.46 3.50 3.34 0 0 0
09/01/2015
3.46
 551,640 3.42 3.50 3.38 100,000 0 0.9
08/01/2015
3.42
 255,540 3.38 3.42 3.34 0 0 0
07/01/2015
3.38
 278,410 3.42 3.50 3.38 0 1,800 -0.0
06/01/2015
3.42
 383,120 3.38 3.46 3.26 0 0 0
05/01/2015
3.38
 278,830 3.38 3.46 3.34 0 0 0
31/12/2014
3.38
 212,480 3.22 3.42 3.26 0 0 0
30/12/2014
3.22
 330,220 3.14 3.26 3.10 0 2,000 -0.0
29/12/2014
3.14
 292,210 3.30 3.38 3.10 0 0 0
26/12/2014
3.30
 417,840 3.42 3.42 3.30 135,500 0 1.1
25/12/2014
3.42
 272,590 3.46 3.46 3.38 89,000 2,250 0.7
24/12/2014
3.46
 318,410 3.46 3.46 3.42 9,000 0 0.1
23/12/2014
3.46
 175,640 3.46 3.46 3.42 0 0 0
22/12/2014
3.46
 142,520 3.38 3.54 3.42 0 0 0
19/12/2014
3.38
 365,250 3.54 3.54 3.38 0 0 0
18/12/2014
3.54
 326,450 3.42 3.54 3.46 0 0 0
17/12/2014
3.42
 1,121,160 3.58 3.58 3.34 0 0 0
16/12/2014
3.58
 515,460 3.66 3.66 3.58 0 0 0
15/12/2014
3.66
 211,480 3.70 3.74 3.66 20,000 0 0.2
12/12/2014
3.70
 769,900 3.62 3.78 3.62 0 0 0
11/12/2014
3.62
 695,890 3.62 3.70 3.54 330,000 2,000 3.0
10/12/2014
3.62
 417,940 3.50 3.62 3.42 140,000 0 1.3
09/12/2014
3.50
 902,340 3.66 3.66 3.42 0 0 0
08/12/2014
3.66
 535,320 3.74 3.74 3.62 0 0 0
05/12/2014
3.74
 535,090 3.70 3.74 3.66 0 0 0
04/12/2014
3.70
 523,830 3.74 3.74 3.70 0 4,050 -0.0
03/12/2014
3.74
 958,560 3.66 3.74 3.66 300,000 0 2.8
02/12/2014
3.66
 357,450 3.66 3.70 3.66 0 0 0
01/12/2014
3.66
 1,073,050 3.78 3.82 3.62 0 0 0
28/11/2014
3.78
 1,985,740 3.62 3.82 3.58 0 0 0
27/11/2014
3.62
 372,490 3.58 3.62 3.54 0 0 0
26/11/2014
3.58
 2,373,130 3.50 3.66 3.46 0 0 0
25/11/2014
3.50
 439,570 3.50 3.54 3.50 0 24,870 -0.2
24/11/2014
3.50
 421,170 3.58 3.58 3.50 0 25,000 -0.2
21/11/2014
3.58
 504,790 3.62 3.62 3.54 0 0 0
20/11/2014
3.62
 809,090 3.54 3.66 3.54 0 19,000 -0.2
19/11/2014
3.54
 1,035,780 3.54 3.58 3.46 0 2,000 -0.0
18/11/2014
3.54
 685,170 3.62 3.62 3.54 0 0 0
17/11/2014
3.62
 330,650 3.66 3.66 3.62 0 0 0
14/11/2014
3.66
 827,970 3.74 3.74 3.54 0 0 0
13/11/2014
3.74
 819,130 3.74 3.82 3.74 0 540 -0.0
12/11/2014
3.74
 654,290 3.74 3.74 3.70 1,000 0 0.0
11/11/2014
3.74
 741,530 3.70 3.78 3.66 0 0 0
10/11/2014
3.70
 547,780 3.74 3.78 3.66 0 0 0
07/11/2014
3.74
 776,260 3.62 3.74 3.62 0 0 0
06/11/2014
3.62
 469,500 3.62 3.70 3.62 5,000 0 0.0
05/11/2014
3.62
 432,300 3.62 3.66 3.58 10,000 0 0.1
04/11/2014
3.62
 452,950 3.62 3.66 3.58 500 0 0.0
03/11/2014
3.62
 417,450 3.66 3.70 3.58 0 0 0
31/10/2014
3.66
 572,880 3.54 3.66 3.50 0 7,950 -0.1
30/10/2014
3.54
 376,390 3.54 3.58 3.50 1,000 0 0.0
29/10/2014
3.54
 655,630 3.46 3.58 3.46 15,000 0 0.1
28/10/2014
3.46
 432,270 3.38 3.46 3.34 5,000 500 0.0
27/10/2014
3.38
 1,126,100 3.54 3.54 3.38 9,000 0 0.1
24/10/2014
3.54
 718,900 3.58 3.66 3.50 5,000 0 0.0
23/10/2014
3.58
 1,409,240 3.70 3.70 3.54 5,000 45,000 -0.4
22/10/2014
3.70
 739,410 3.62 3.74 3.66 0 0 0
21/10/2014
3.62
 686,770 3.62 3.66 3.54 0 40 -0.0
20/10/2014
3.62
 447,560 3.66 3.70 3.58 500 0 0.0
17/10/2014
3.66
 1,012,400 3.58 3.70 3.54 0 60,000 -0.5
16/10/2014
3.58
 1,805,850 3.78 3.78 3.54 0 0 0
15/10/2014
3.78
 1,527,000 3.78 3.82 3.70 1,000 14,000 -0.1
14/10/2014
3.78
 1,372,820 3.98 3.98 3.78 0 0 0
13/10/2014
3.98
 940,340 3.94 3.98 3.86 0 3,500 -0.0
10/10/2014
3.94
 3,342,500 3.86 4.06 3.74 50,000 15,000 0.3
09/10/2014
3.86
 1,110,150 3.94 4.02 3.86 0 5,440 -0.1
08/10/2014
3.94
 1,710,570 4.02 4.06 3.90 0 0 0
07/10/2014
4.02
 2,447,910 4.06 4.14 4.02 0 0 0
06/10/2014
4.06
 2,999,540 3.82 4.06 3.90 0 0 0
03/10/2014
3.82
 1,812,640 3.90 3.90 3.82 0 0 0
02/10/2014
3.90
 4,546,810 3.66 3.90 3.66 2,500 30,200 -0.3
01/10/2014
3.66
 1,834,960 3.62 3.74 3.62 0 135,840 -1.2
30/09/2014
3.62
 2,426,680 3.50 3.62 3.46 0 100,000 -0.9
29/09/2014
3.50
 911,810 3.50 3.58 3.50 0 0 0
26/09/2014
3.50
 956,940 3.50 3.58 3.50 0 110,000 -1.0
25/09/2014
3.50
 1,049,600 3.50 3.54 3.38 0 95,000 -0.8
24/09/2014
3.50
 986,720 3.50 3.58 3.46 0 0 0
23/09/2014
3.50
 729,630 3.46 3.54 3.42 4,000 0 0.0
22/09/2014
3.46
 356,370 3.50 3.58 3.46 2,000 0 0.0
19/09/2014
3.50
 605,350 3.54 3.58 3.46 0 3,000 -0.0
18/09/2014
3.54
 1,883,950 3.58 3.66 3.46 30,000 11,890 0.2
17/09/2014
3.58
 1,848,690 3.62 3.66 3.54 65,000 43,000 0.2
16/09/2014
3.62
 2,066,370 3.50 3.66 3.46 394,040 79,000 2.8
15/09/2014
3.50
 2,590,990 3.62 3.74 3.50 64,850 81,500 -0.2
12/09/2014
3.62
 2,225,660 3.42 3.62 3.42 437,920 212,000 2.0
11/09/2014
3.42
 791,520 3.42 3.46 3.34 20,000 3,990 0.1
10/09/2014
3.42
 1,261,330 3.34 3.42 3.26 0 2,800 -0.0
09/09/2014
3.34
 3,687,650 3.58 3.58 3.34 5,000 800,000 -6.9
08/09/2014
3.58
 2,302,000 3.62 3.70 3.54 6,010 245,000 -2.2
05/09/2014
3.62
 2,833,560 3.42 3.66 3.42 315,000 2,500 2.8

Chính sách bảo mật | Điều khoản sử dụng |