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)
04/09/2014
3.42
 1,984,820 3.46 3.46 3.38 69,870 0 0.6
03/09/2014
3.46
 2,083,360 3.38 3.50 3.42 0 1,000 -0.0
29/08/2014
3.38
 1,166,290 3.30 3.42 3.30 0 10,000 -0.1
28/08/2014
3.30
 1,730,850 3.38 3.38 3.30 33,840 0 0.3
27/08/2014
3.38
 3,178,700 3.38 3.38 3.22 601,000 15,000 5.0
26/08/2014
3.38
 933,360 3.38 3.38 3.30 0 16,200 -0.1
25/08/2014
3.38
 2,711,300 3.26 3.42 3.30 110,000 5,000 0.9
22/08/2014
3.26
 2,466,180 3.26 3.38 3.26 0 5,000 -0.0
21/08/2014
3.26
 1,536,840 3.22 3.30 3.22 0 6,500 -0.1
20/08/2014
3.22
 713,810 3.22 3.26 3.18 0 0 0
19/08/2014
3.22
 3,333,890 3.22 3.30 3.22 20,000 1,000 0.2
18/08/2014
3.22
 1,764,350 3.26 3.30 3.18 0 0 0
15/08/2014
3.26
 1,693,940 3.14 3.26 3.18 1,000 5,000 -0.0
14/08/2014
3.14
 2,074,130 3.14 3.22 3.14 0 10,000 -0.1
13/08/2014
3.14
 1,416,980 3.10 3.14 3.02 0 510,000 -3.9
12/08/2014
3.10
 799,420 3.10 3.14 3.06 0 0 0
11/08/2014
3.10
 389,470 3.14 3.14 3.06 0 0 0
08/08/2014
3.14
 871,150 3.14 3.22 3.10 0 0 0
07/08/2014
3.14
 1,082,280 3.06 3.14 3.06 0 70,070 -0.5
06/08/2014
3.06
 855,080 3.06 3.18 3.02 0 0 0
05/08/2014
3.06
 346,670 2.98 3.06 2.98 2,800 270 0.0
04/08/2014
2.98
 416,570 3.02 3.06 2.98 0 0 0
01/08/2014
3.02
 283,960 3.06 3.06 2.98 0 150 -0.0
31/07/2014
3.06
 436,880 3.02 3.06 2.98 0 0 0
30/07/2014
3.02
 715,010 2.90 3.06 2.90 0 0 0
29/07/2014
2.90
 277,960 2.94 2.98 2.90 0 13,000 -0.1
28/07/2014
2.94
 1,251,200 3.02 3.02 2.86 10,000 4,000 0.0
25/07/2014
3.02
 413,450 3.10 3.14 3.02 0 0 0
24/07/2014
3.10
 357,480 3.10 3.14 3.10 0 10 -0.0
23/07/2014
3.10
 641,010 3.10 3.14 3.06 1,000 0 0.0
22/07/2014
3.10
 624,570 3.18 3.18 3.10 4,000 0 0.0
21/07/2014
3.18
 1,131,610 3.22 3.26 3.14 0 5,400 -0.0
18/07/2014
3.22
 1,607,620 3.18 3.26 3.14 0 2,500 -0.0
17/07/2014
3.18
 1,335,860 3.10 3.18 3.10 0 0 0
16/07/2014
3.10
 1,742,750 3.10 3.22 3.10 34,800 50 0.3
15/07/2014
3.10
 1,600,740 3.06 3.14 3.10 0 17,000 -0.1
14/07/2014
3.06
 582,310 3.06 3.10 3.02 0 0 0
11/07/2014
3.06
 1,355,850 3.10 3.10 3.02 2,040 0 0.0
10/07/2014
3.10
 2,873,430 3.14 3.14 3.02 90,000 10,350 0.6
09/07/2014
3.14
 1,568,230 3.18 3.22 3.10 0 200 -0.0
08/07/2014
3.18
 2,568,190 3.06 3.18 3.02 339,010 220 2.6
07/07/2014
3.06
 2,482,820 2.98 3.18 2.98 210,360 0 1.6
04/07/2014
2.98
 1,780,440 2.98 3.06 2.98 200 0 0.0
03/07/2014
2.98
 2,398,230 2.90 3.06 2.94 30,000 0 0.2
02/07/2014
2.90
 1,361,420 2.90 2.94 2.86 32,000 0 0.2
01/07/2014
2.90
 1,211,990 2.86 2.94 2.82 0 0 0
30/06/2014
2.86
 1,902,290 2.82 2.94 2.82 70,000 0 0.5
27/06/2014
2.82
 713,330 2.82 2.86 2.78 0 0 0
26/06/2014
2.82
 2,028,640 2.90 2.94 2.82 86,010 0 0.6
25/06/2014
2.90
 1,101,530 2.86 2.94 2.82 35,000 0 0.3
24/06/2014
2.86
 1,091,970 2.82 2.90 2.78 0 0 0
23/06/2014
2.82
 521,620 2.90 2.90 2.78 0 10 -0.0
20/06/2014
2.90
 3,360,980 2.74 2.90 2.86 0 0 0
19/06/2014
2.74
 2,087,260 2.86 2.86 2.70 43,000 10 0.3
18/06/2014
2.86
 1,383,900 2.90 2.94 2.82 19,010 0 0.1
17/06/2014
2.90
 1,796,890 2.78 2.90 2.74 0 0 0
16/06/2014
2.78
 1,932,340 2.66 2.78 2.70 33,010 0 0.2
13/06/2014
2.66
 678,180 2.70 2.74 2.66 1,710 130,000 -0.9
12/06/2014
2.70
 886,480 2.70 2.74 2.66 0 100,000 -0.7
11/06/2014
2.70
 658,490 2.58 2.70 2.58 0 0 0
10/06/2014
2.58
 833,700 2.70 2.74 2.58 0 0 0
09/06/2014
2.70
 1,706,300 2.74 2.82 2.70 49,000 0 0.3
06/06/2014
2.74
 1,491,400 2.62 2.74 2.62 0 0 0
05/06/2014
2.62
 692,890 2.62 2.70 2.54 57,000 0 0.4
04/06/2014
2.62
 1,159,310 2.62 2.66 2.54 5,000 0 0.0
03/06/2014
2.62
 3,564,680 2.54 2.70 2.58 0 0 0
02/06/2014
2.54
 921,830 2.66 2.66 2.54 42,300 71,000 -0.2
30/05/2014
2.66
 1,386,850 2.70 2.70 2.58 0 36,000 -0.2
29/05/2014
2.70
 1,429,820 2.74 2.82 2.66 40,200 0 0.3
28/05/2014
2.74
 1,612,070 2.74 2.86 2.70 6,000 10,000 -0.0
27/05/2014
2.74
 4,278,700 2.58 2.74 2.51 30,000 0 0.2
26/05/2014
2.58
 572,370 2.51 2.58 2.43 0 0 0
23/05/2014
2.51
 626,770 2.54 2.54 2.47 50,000 0 0.3
22/05/2014
2.54
 1,184,720 2.66 2.66 2.51 60,000 62,550 -0.0
21/05/2014
2.66
 1,936,740 2.51 2.66 2.43 62,400 0 0.4
20/05/2014
2.51
 1,693,070 2.43 2.51 2.35 35,170 1,420 0.2
19/05/2014
2.43
 1,050,550 2.35 2.51 2.35 28,400 0 0.2
16/05/2014
2.35
 703,980 2.23 2.35 2.23 197,920 2,000 1.1
15/05/2014
2.23
 1,342,080 2.31 2.47 2.19 110,000 118,190 -0.1
14/05/2014
2.31
 782,750 2.19 2.31 2.23 50,000 150,000 -0.6
13/05/2014
2.19
 900,790 2.19 2.31 2.11 130,000 100,000 0.2
12/05/2014
2.19
 1,536,960 2.35 2.43 2.19 60,000 0 0.3
09/05/2014
2.35
 844,530 2.39 2.47 2.27 0 0 0
08/05/2014
2.39
 697,100 2.54 2.54 2.39 25,500 0 0.2
07/05/2014
2.54
 232,750 2.58 2.62 2.51 0 0 0
06/05/2014
2.58
 1,518,680 2.66 2.66 2.51 185,000 15,000 1.1
05/05/2014
2.66
 751,080 2.86 2.86 2.66 0 43,000 -0.3
29/04/2014
2.86
 201,910 2.86 2.86 2.78 0 35,000 -0.2
28/04/2014
2.86
 452,380 2.86 2.90 2.78 1,000 0 0.0
25/04/2014
2.86
 678,960 2.78 2.90 2.82 0 0 0
24/04/2014
2.78
 477,900 2.78 2.86 2.78 0 0 0
23/04/2014
2.78
 444,450 2.86 2.94 2.78 0 0 0
22/04/2014
2.86
 1,124,700 2.70 2.86 2.70 15,000 10,950 0.0
21/04/2014
2.70
 945,640 2.86 2.90 2.70 0 0 0
18/04/2014
2.86
 1,317,930 3.06 3.06 2.86 500 0 0.0
17/04/2014
3.06
 564,100 3.06 3.14 3.06 0 3,870 -0.0
16/04/2014
3.06
 736,050 3.10 3.10 2.94 0 100 -0.0
15/04/2014
3.10
 1,393,580 3.30 3.30 3.10 0 50,000 -0.4
14/04/2014
3.30
 3,230,630 3.14 3.34 3.30 0 0 0
11/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |