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)
10/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0
08/04/2014
3.14
 0 3.14 3.14 3.14 0 0 0
07/04/2014
3.14
 1,129,850 3.06 3.14 3.06 0 0 0
04/04/2014
3.06
 1,253,660 3.10 3.18 3.02 0 0 0
03/04/2014
3.10
 1,566,070 2.90 3.10 2.94 0 10,300 -0.1
02/04/2014
2.90
 2,891,540 2.98 3.02 2.86 2,050 45,790 -0.3
01/04/2014
2.98
 2,354,040 3.18 3.18 2.98 200 0 0.0
31/03/2014
3.18
 1,380,430 3.22 3.30 3.18 0 181,010 -1.5
28/03/2014
3.22
 1,110,420 3.30 3.38 3.22 10,000 50,000 -0.3
27/03/2014
3.30
 1,068,180 3.26 3.30 3.14 0 0 0
26/03/2014
3.26
 3,050,880 3.38 3.46 3.22 45,200 52,880 -0.1
25/03/2014
3.38
 2,839,880 3.50 3.54 3.34 80,350 5,500 0.7
24/03/2014
3.50
 2,654,980 3.34 3.54 3.34 300 116,700 -1.0
21/03/2014
3.34
 3,529,920 3.14 3.34 3.14 20,000 14,000 0.0
20/03/2014
3.14
 1,913,820 3.22 3.26 3.06 500 15,000 -0.1
19/03/2014
3.22
 3,423,930 3.14 3.22 3.10 300,100 8,200 2.3
18/03/2014
3.14
 2,352,150 3.22 3.26 3.14 0 92,000 -0.7
17/03/2014
3.22
 2,825,810 3.10 3.22 3.10 0 0 0
14/03/2014
3.10
 5,816,350 2.90 3.10 2.90 193,300 138,000 0.4
13/03/2014
2.90
 1,230,970 2.86 2.90 2.82 0 10 -0.0
12/03/2014
2.86
 4,792,550 2.78 2.94 2.78 39,400 1,000 0.3
11/03/2014
2.78
 2,203,430 2.78 2.86 2.74 5,000 0 0.0
10/03/2014
2.78
 1,535,290 2.70 2.82 2.66 20,010 0 0.1
07/03/2014
2.70
 2,255,340 2.74 2.78 2.66 101,750 21,400 0.6
06/03/2014
2.74
 2,763,750 2.62 2.78 2.58 50,000 0 0.3
05/03/2014
2.62
 1,626,310 2.66 2.70 2.62 263,000 336,800 -0.5
04/03/2014
2.66
 6,860,530 2.74 2.74 2.58 819,470 723,200 0.7
03/03/2014
2.74
 2,605,860 2.94 2.94 2.74 0 0 0
28/02/2014
2.94
 986,710 2.94 2.98 2.90 0 0 0
27/02/2014
2.94
 2,869,480 2.94 3.06 2.90 0 1,000 -0.0
26/02/2014
2.94
 1,921,790 2.94 2.98 2.86 5,000 0 0.0
25/02/2014
2.94
 1,453,670 2.94 2.98 2.90 0 10,010 -0.1
24/02/2014
2.94
 1,171,390 2.86 2.98 2.86 0 0 0
21/02/2014
2.86
 1,971,230 2.90 2.90 2.74 0 0 0
20/02/2014
2.90
 2,892,440 3.10 3.14 2.90 0 0 0
19/02/2014
3.10
 1,421,120 3.14 3.18 3.02 0 0 0
18/02/2014
3.14
 2,474,940 3.02 3.18 3.02 63,000 40,000 0.2
17/02/2014
3.02
 2,161,260 3.06 3.10 2.94 0 0 0
14/02/2014
3.06
 2,332,090 2.94 3.10 2.98 26,000 0 0.2
13/02/2014
2.94
 3,284,950 2.78 2.94 2.78 343,420 0 2.4
12/02/2014
2.78
 1,895,630 2.74 2.82 2.74 0 0 0
11/02/2014
2.74
 3,574,080 2.70 2.86 2.70 349,940 0 2.4
10/02/2014
2.70
 2,001,730 2.70 2.78 2.66 0 0 0
07/02/2014
2.70
 4,877,800 2.54 2.70 2.54 101,420 300,000 -1.4
06/02/2014
2.54
 548,840 2.47 2.54 2.47 0 0 0
27/01/2014
2.47
 341,610 2.43 2.47 2.39 0 0 0
24/01/2014
2.43
 523,330 2.47 2.47 2.39 0 0 0
23/01/2014
2.47
 575,270 2.39 2.47 2.35 0 0 0
22/01/2014
2.39
 670,410 2.39 2.47 2.39 0 0 0
21/01/2014
2.39
 797,440 2.35 2.43 2.35 0 50,000 -0.3
20/01/2014
2.35
 514,350 2.47 2.51 2.35 0 0 0
17/01/2014
2.47
 1,071,420 2.47 2.54 2.43 50,000 3,280 0.3
16/01/2014
2.47
 666,570 2.51 2.54 2.43 0 0 0
15/01/2014
2.51
 1,839,470 2.51 2.58 2.47 250,000 0 1.6
14/01/2014
2.51
 934,510 2.47 2.54 2.47 100,000 0 0.6
13/01/2014
2.47
 1,295,610 2.54 2.58 2.47 0 0 0
10/01/2014
2.54
 852,520 2.58 2.58 2.51 100,000 0 0.7
09/01/2014
2.58
 1,023,380 2.51 2.58 2.51 0 76,900 -0.5
08/01/2014
2.51
 454,480 2.54 2.54 2.51 0 0 0
07/01/2014
2.54
 516,120 2.58 2.62 2.54 100,000 60,600 0.3
06/01/2014
2.58
 851,650 2.51 2.62 2.47 109,000 0 0.7
03/01/2014
2.51
 728,340 2.51 2.54 2.47 0 0 0
02/01/2014
2.51
 637,830 2.54 2.58 2.51 0 0 0
31/12/2013
2.54
 486,750 2.47 2.58 2.47 0 0 0
30/12/2013
2.47
 1,284,930 2.58 2.58 2.47 107,000 0 0.7
27/12/2013
2.58
 1,103,400 2.62 2.66 2.58 0 0 0
26/12/2013
2.62
 760,310 2.66 2.70 2.62 0 0 0
25/12/2013
2.66
 790,160 2.66 2.74 2.66 0 0 0
24/12/2013
2.66
 797,990 2.74 2.74 2.66 0 0 0
23/12/2013
2.74
 1,888,730 2.70 2.82 2.70 0 0 0
20/12/2013
2.70
 1,645,700 2.70 2.78 2.66 0 0 0
19/12/2013
2.70
 1,849,330 2.66 2.78 2.66 0 0 0
18/12/2013
2.66
 803,770 2.70 2.74 2.62 0 0 0
17/12/2013
2.70
 2,666,660 2.54 2.70 2.54 0 0 0
16/12/2013
2.54
 596,390 2.54 2.58 2.51 0 0 0
13/12/2013
2.54
 442,330 2.54 2.58 2.51 0 500 -0.0
12/12/2013
2.54
 1,033,450 2.51 2.54 2.47 0 0 0
11/12/2013
2.51
 1,926,860 2.62 2.66 2.51 100,000 29,000 0.5
10/12/2013
2.62
 1,287,520 2.70 2.70 2.62 0 10,500 -0.1
09/12/2013
2.70
 1,691,000 2.78 2.78 2.66 60,000 8,000 0.4
06/12/2013
2.78
 981,180 2.82 2.82 2.78 400 0 0.0
05/12/2013
2.82
 1,205,450 2.78 2.82 2.74 5,000 0 0.0
04/12/2013
2.78
 3,081,380 2.74 2.86 2.70 12,000 0 0.1
03/12/2013
2.74
 1,806,220 2.74 2.82 2.70 8,000 0 0.1
02/12/2013
2.74
 802,760 2.70 2.78 2.66 70,000 0 0.5
29/11/2013
2.70
 1,637,390 2.78 2.78 2.66 60,000 0 0.4
28/11/2013
2.78
 1,882,790 2.70 2.86 2.70 30,000 0 0.2
27/11/2013
2.70
 2,064,050 2.78 2.82 2.70 25,000 0 0.2
26/11/2013
2.78
 1,873,790 2.62 2.78 2.62 0 8,500 -0.1
25/11/2013
2.62
 1,483,680 2.66 2.74 2.62 30,000 0 0.2
22/11/2013
2.66
 4,011,280 2.74 2.74 2.62 101,000 15,000 0.6
21/11/2013
2.74
 3,903,100 2.94 2.98 2.74 0 0 0
20/11/2013
2.94
 1,578,090 2.90 2.94 2.82 0 45,000 -0.3
19/11/2013
2.90
 2,349,300 2.78 2.94 2.74 0 385,000 -2.7
18/11/2013
2.78
 2,920,500 2.70 2.86 2.70 0 100,000 -0.7
15/11/2013
2.70
 3,651,320 2.74 2.78 2.62 10,000 250,000 -1.6
14/11/2013
2.74
 1,400,800 2.66 2.74 2.66 0 0 0
13/11/2013
2.66
 2,137,610 2.66 2.74 2.58 65,000 0 0.4
12/11/2013
2.66
 4,040,530 2.78 2.82 2.62 20,000 10,000 0.1
11/11/2013
2.78
 1,286,560 2.66 2.78 2.58 46,000 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |