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)
08/11/2013
2.66
 3,395,810 2.54 2.70 2.51 362,000 0 2.4
07/11/2013
2.54
 7,873,950 2.39 2.54 2.51 0 201,890 -1.3
06/11/2013
2.39
 473,340 2.27 2.39 2.39 0 0 0
05/11/2013
2.27
 1,421,650 2.15 2.27 2.23 0 100 -0.0
04/11/2013
2.15
 692,750 2.07 2.19 2.07 0 0 0
01/11/2013
2.07
 225,320 2.07 2.11 2.07 0 0 0
31/10/2013
2.07
 294,570 2.07 2.11 2.07 0 0 0
30/10/2013
2.07
 597,010 2.11 2.11 2.07 0 0 0
29/10/2013
2.11
 722,000 2.07 2.11 2.07 0 0 0
28/10/2013
2.07
 748,610 2.15 2.19 2.07 0 0 0
25/10/2013
2.15
 495,800 2.15 2.19 2.11 0 0 0
24/10/2013
2.15
 994,930 2.23 2.23 2.15 0 0 0
23/10/2013
2.23
 1,108,690 2.15 2.27 2.15 0 100 -0.0
22/10/2013
2.15
 658,990 2.23 2.23 2.15 0 20,000 -0.1
21/10/2013
2.23
 2,628,880 2.11 2.23 2.11 0 1,100 -0.0
18/10/2013
2.11
 1,264,500 2.07 2.15 2.03 0 0 0
17/10/2013
2.07
 942,400 2.11 2.15 2.07 0 150,000 -0.8
16/10/2013
2.11
 867,040 2.07 2.15 2.07 8,000 0 0.0
15/10/2013
2.07
 1,043,790 2.07 2.11 2.03 70,000 125,000 -0.3
14/10/2013
2.07
 778,180 2.07 2.11 2.03 150,000 0 0.8
11/10/2013
2.07
 617,120 2.15 2.19 2.07 0 0 0
10/10/2013
2.15
 1,091,100 2.19 2.27 2.11 0 0 0
09/10/2013
2.19
 2,686,280 2.07 2.19 2.03 193,340 220,340 -0.2
08/10/2013
2.07
 812,300 2.03 2.11 2.03 0 4,000 -0.0
07/10/2013
2.03
 490,120 2.07 2.11 2.03 10,000 860 0.0
04/10/2013
2.07
 392,980 2.07 2.11 2.03 0 0 0
03/10/2013
2.07
 630,120 2.15 2.15 2.07 0 11,250 -0.1
02/10/2013
2.15
 1,015,340 2.07 2.15 2.03 0 0 0
01/10/2013
2.07
 1,442,030 2.07 2.15 2.03 1,000 0 0.0
30/09/2013
2.07
 935,280 2.03 2.11 2.03 0 0 0
27/09/2013
2.03
 434,480 2.03 2.07 1.99 0 0 0
26/09/2013
2.03
 910,800 2.03 2.11 2.03 0 0 0
25/09/2013
2.03
 835,840 1.91 2.03 1.91 10,000 0 0.1
24/09/2013
1.91
 508,870 1.87 1.99 1.87 0 0 0
23/09/2013
1.87
 268,250 1.79 1.91 1.83 0 0 0
20/09/2013
1.79
 307,050 1.83 1.87 1.79 0 0 0
19/09/2013
1.83
 208,590 1.87 1.91 1.83 1,000 0 0.0
18/09/2013
1.87
 371,100 1.87 1.91 1.83 1,000 0 0.0
17/09/2013
1.87
 118,570 1.91 1.95 1.87 0 0 0
16/09/2013
1.91
 168,470 1.99 1.99 1.91 1,000 0 0.0
13/09/2013
1.99
 399,040 1.91 1.99 1.91 0 0 0
12/09/2013
1.91
 204,260 1.87 1.95 1.87 0 0 0
11/09/2013
1.87
 171,820 1.87 1.95 1.87 0 0 0
10/09/2013
1.87
 163,690 1.87 1.91 1.87 0 450 -0.0
09/09/2013
1.87
 420,150 1.91 1.91 1.83 0 0 0
06/09/2013
1.91
 147,200 1.99 1.99 1.91 0 0 0
05/09/2013
1.99
 227,320 1.87 1.99 1.87 0 0 0
04/09/2013
1.87
 447,630 1.95 1.95 1.87 0 0 0
03/09/2013
1.95
 433,760 1.99 1.99 1.95 0 0 0
30/08/2013
1.99
 233,840 1.95 1.99 1.95 0 0 0
29/08/2013
1.95
 435,530 1.95 1.99 1.91 0 0 0
28/08/2013
1.95
 813,450 2.03 2.03 1.91 0 0 0
27/08/2013
2.03
 396,920 2.11 2.11 2.03 0 0 0
26/08/2013
2.11
 248,010 2.07 2.11 2.03 0 0 0
23/08/2013
2.07
 661,890 2.11 2.15 2.03 10,000 11,250 -0.0
22/08/2013
2.11
 568,070 2.15 2.23 2.11 0 0 0
21/08/2013
2.15
 353,900 2.19 2.19 2.11 3,350 0 0.0
20/08/2013
2.19
 564,630 2.23 2.23 2.15 0 4,500 -0.0
19/08/2013
2.23
 360,920 2.19 2.27 2.15 0 12,000 -0.1
16/08/2013
2.19
 604,670 2.15 2.23 2.11 0 0 0
15/08/2013
2.15
 894,920 2.15 2.19 2.07 0 0 0
14/08/2013
2.15
 245,350 2.07 2.15 2.03 0 0 0
13/08/2013
2.07
 181,280 2.11 2.15 2.07 0 4,120 -0.0
12/08/2013
2.11
 176,590 2.11 2.15 2.11 0 0 0
09/08/2013
2.11
 198,770 2.11 2.15 2.07 0 7,500 -0.0
08/08/2013
2.11
 228,460 2.15 2.19 2.11 0 30,000 -0.2
07/08/2013
2.15
 230,310 2.19 2.23 2.15 0 0 0
06/08/2013
2.19
 226,950 2.19 2.23 2.15 0 0 0
05/08/2013
2.19
 332,520 2.23 2.23 2.15 10,000 0 0.1
02/08/2013
2.23
 177,620 2.19 2.23 2.19 800 0 0.0
01/08/2013
2.19
 265,500 2.15 2.23 2.15 0 0 0
31/07/2013
2.15
 247,540 2.15 2.19 2.15 0 0 0
30/07/2013
2.15
 141,970 2.19 2.23 2.15 0 0 0
29/07/2013
2.19
 167,050 2.23 2.23 2.15 10,350 750 0.1
26/07/2013
2.23
 374,760 2.23 2.31 2.19 0 0 0
25/07/2013
2.23
 283,840 2.31 2.35 2.23 0 4,680 -0.0
24/07/2013
2.31
 356,280 2.39 2.39 2.27 15,000 0 0.1
23/07/2013
2.39
 504,580 2.39 2.43 2.35 66,300 0 0.4
22/07/2013
2.39
 397,830 2.43 2.47 2.35 50,000 0 0.3
19/07/2013
2.43
 311,710 2.43 2.47 2.43 150,000 0 0.9
18/07/2013
2.43
 467,020 2.47 2.47 2.39 70,000 0 0.4
17/07/2013
2.47
 274,510 2.47 2.51 2.43 6,000 27,450 -0.1
16/07/2013
2.47
 235,610 2.47 2.51 2.43 0 0 0
15/07/2013
2.47
 375,510 2.51 2.54 2.47 0 0 0
12/07/2013
2.51
 467,600 2.43 2.51 2.43 0 0 0
11/07/2013
2.43
 168,750 2.39 2.43 2.39 0 0 0
10/07/2013
2.39
 312,040 2.39 2.47 2.39 6,000 0 0.0
09/07/2013
2.39
 296,530 2.43 2.47 2.39 0 0 0
08/07/2013
2.43
 269,000 2.43 2.47 2.43 0 0 0
05/07/2013
2.43
 591,500 2.47 2.51 2.43 0 7,000 -0.0
04/07/2013
2.47
 370,680 2.47 2.51 2.47 0 0 0
03/07/2013
2.47
 338,800 2.51 2.54 2.47 0 17,420 -0.1
02/07/2013
2.51
 523,310 2.47 2.54 2.47 16,900 0 0.1
01/07/2013
2.47
 325,980 2.51 2.51 2.43 0 100 -0.0
28/06/2013
2.51
 585,300 2.54 2.58 2.51 0 4,500 -0.0
27/06/2013
2.54
 648,910 2.51 2.58 2.51 0 1,120 -0.0
26/06/2013
2.51
 756,250 2.43 2.54 2.43 12,600 9,000 0.0
25/06/2013
2.43
 1,104,210 2.54 2.54 2.39 20,000 1,010 0.1
24/06/2013
2.54
 596,720 2.58 2.62 2.54 21,500 10 0.1
21/06/2013
2.58
 1,384,450 2.58 2.66 2.51 481,990 3,400 3.1

Chính sách bảo mật | Điều khoản sử dụng |