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)
20/06/2013
2.58
 1,454,640 2.54 2.66 2.51 580,730 13,000 3.7
19/06/2013
2.54
 539,860 2.54 2.58 2.51 500 0 0.0
18/06/2013
2.54
 1,097,120 2.58 2.58 2.51 11,900 60,200 -0.3
17/06/2013
2.58
 2,036,630 2.70 2.70 2.54 32,500 920,130 -5.8
14/06/2013
2.70
 665,160 2.74 2.78 2.70 7,000 0 0.0
13/06/2013
2.74
 1,783,960 2.70 2.78 2.70 30 0 0.0
12/06/2013
2.70
 2,079,030 2.54 2.70 2.58 200,000 230,000 -0.2
11/06/2013
2.54
 685,350 2.58 2.62 2.51 18,000 0 0.1
10/06/2013
2.58
 1,060,880 2.62 2.66 2.58 35,000 15,820 0.1
07/06/2013
2.62
 606,170 2.62 2.70 2.62 39,000 40,000 -0.0
06/06/2013
2.62
 1,104,740 2.58 2.66 2.54 80,000 38,000 0.3
05/06/2013
2.58
 790,780 2.58 2.62 2.54 23,700 0 0.2
04/06/2013
2.58
 1,386,490 2.66 2.70 2.58 10,500 1,860 0.1
03/06/2013
2.66
 1,090,500 2.66 2.74 2.66 32,000 0 0.2
31/05/2013
2.66
 1,650,450 2.74 2.86 2.66 56,900 540 0.4
30/05/2013
2.74
 1,394,430 2.70 2.74 2.62 0 191,800 -1.3
29/05/2013
2.70
 2,053,810 2.78 2.86 2.66 21,900 12,300 0.1
28/05/2013
2.78
 1,530,810 2.78 2.82 2.70 37,990 0 0.3
27/05/2013
2.78
 1,968,480 2.62 2.78 2.70 0 30,000 -0.2
24/05/2013
2.62
 1,126,120 2.58 2.70 2.58 6,400 5,000 0.0
23/05/2013
2.58
 4,411,580 2.47 2.62 2.47 93,300 118,000 -0.2
22/05/2013
2.47
 1,852,710 2.47 2.51 2.47 94,400 6,000 0.6
21/05/2013
2.47
 1,299,450 2.39 2.51 2.43 62,000 5,000 0.4
20/05/2013
2.39
 705,080 2.35 2.43 2.27 29,260 0 0.2
17/05/2013
2.35
 1,756,690 2.43 2.43 2.31 85,100 0 0.5
16/05/2013
2.43
 1,338,940 2.47 2.54 2.43 121,200 0 0.8
15/05/2013
2.47
 1,234,350 2.43 2.54 2.39 154,000 10,000 0.9
14/05/2013
2.43
 1,114,480 2.51 2.51 2.39 0 0 0
13/05/2013
2.51
 942,490 2.43 2.54 2.47 1,000 153,000 -0.9
10/05/2013
2.43
 1,317,410 2.51 2.58 2.43 2,500 42,000 -0.2
09/05/2013
2.51
 1,839,300 2.39 2.54 2.39 95,500 36,800 0.4
08/05/2013
2.39
 882,110 2.43 2.47 2.35 131,000 0 0.8
07/05/2013
2.43
 1,385,420 2.47 2.54 2.39 136,940 0 0.8
06/05/2013
2.47
 1,835,520 2.31 2.47 2.39 40,000 9,500 0.2
03/05/2013
2.31
 587,400 2.19 2.31 2.19 0 10,000 -0.1
02/05/2013
2.19
 349,080 2.23 2.27 2.19 0 0 0
26/04/2013
2.23
 616,290 2.31 2.35 2.23 50,000 0 0.3
25/04/2013
2.31
 1,398,580 2.19 2.31 2.19 132,000 100,000 0.2
24/04/2013
2.19
 512,290 2.19 2.23 2.15 0 0 0
23/04/2013
2.19
 578,600 2.15 2.23 2.15 60,000 0 0.3
22/04/2013
2.15
 789,010 2.23 2.23 2.15 700 0 0.0
18/04/2013
2.23
 782,850 2.27 2.27 2.19 110,000 10,000 0.6
17/04/2013
2.27
 1,525,640 2.19 2.31 2.19 110,000 0 0.6
16/04/2013
2.19
 1,612,790 2.15 2.27 2.03 45,000 0 0.2
15/04/2013
2.15
 1,715,650 2.31 2.31 2.15 0 0 0
12/04/2013
2.31
 1,342,150 2.47 2.47 2.31 5,000 0 0.0
11/04/2013
2.47
 641,860 2.47 2.51 2.43 5,000 0 0.0
10/04/2013
2.47
 1,014,240 2.58 2.62 2.47 100,000 0 0.6
09/04/2013
2.58
 1,661,020 2.43 2.58 2.47 250,000 10 1.6
08/04/2013
2.43
 1,048,450 2.54 2.58 2.43 7,000 20,000 -0.1
05/04/2013
2.54
 2,712,210 2.58 2.58 2.43 60,000 0 0.4
04/04/2013
2.58
 1,258,690 2.74 2.74 2.58 38,000 0 0.2
03/04/2013
2.74
 1,254,760 2.74 2.82 2.66 0 0 0
02/04/2013
2.74
 1,687,880 2.74 2.86 2.74 0 38,000 -0.3
01/04/2013
2.74
 3,466,290 2.82 2.82 2.66 38,000 0 0.3
29/03/2013
2.82
 809,820 2.86 2.86 2.74 0 0 0
28/03/2013
2.86
 1,091,150 2.94 2.98 2.86 0 5,000 -0.0
27/03/2013
2.94
 482,850 2.98 3.02 2.90 0 0 0
26/03/2013
2.98
 539,830 2.98 3.06 2.94 0 0 0
25/03/2013
2.98
 554,320 2.98 3.02 2.94 0 10,000 -0.1
22/03/2013
2.98
 1,222,800 3.06 3.10 2.94 0 14,380 -0.1
21/03/2013
3.06
 856,130 3.14 3.18 3.02 0 0 0
20/03/2013
3.14
 848,600 3.06 3.18 3.02 61,430 0 0.5
19/03/2013
3.06
 817,880 3.06 3.10 3.02 82,570 0 0.6
18/03/2013
3.06
 1,176,830 3.18 3.22 3.06 5,380 410,000 -3.2
15/03/2013
3.18
 1,209,100 3.18 3.22 3.10 29,470 20,000 0.1
14/03/2013
3.18
 2,340,930 3.06 3.22 3.02 170,100 0 1.3
13/03/2013
3.06
 976,030 3.14 3.22 3.06 200,000 10 1.5
12/03/2013
3.14
 3,199,560 3.22 3.30 3.02 160,000 3,370 1.2
11/03/2013
3.22
 3,966,510 3.02 3.22 2.98 0 0 0
08/03/2013
3.02
 894,230 2.98 3.06 2.98 20,000 0 0.2
07/03/2013
2.98
 758,060 3.06 3.10 2.94 0 0 0
06/03/2013
3.06
 1,427,540 2.94 3.10 2.94 0 0 0
05/03/2013
2.94
 3,043,470 3.14 3.14 2.94 133,000 0 1.1
04/03/2013
3.14
 1,809,040 3.34 3.34 3.14 5,100 0 0.0
01/03/2013
3.34
 712,460 3.38 3.42 3.30 5,000 0 0.0
28/02/2013
3.38
 992,760 3.38 3.46 3.34 0 0 0
27/02/2013
3.38
 1,748,580 3.42 3.46 3.18 400 0 0.0
26/02/2013
3.42
 1,830,000 3.66 3.66 3.42 5,000 30,000 -0.2
25/02/2013
3.66
 1,080,550 3.54 3.74 3.58 0 0 0
22/02/2013
3.54
 3,245,320 3.78 3.86 3.54 5,450 1,000 0.0
21/02/2013
3.78
 2,504,290 4.06 4.10 3.78 0 0 0
20/02/2013
4.06
 1,700,110 3.90 4.10 3.86 0 0 0
19/02/2013
3.90
 3,773,310 3.82 4.06 3.74 0 500 -0.0
18/02/2013
3.82
 1,482,390 3.78 3.94 3.74 75,320 5,450 0.7
08/02/2013
3.78
 1,341,940 3.78 3.90 3.74 12,100 0 0.1
07/02/2013
3.78
 3,687,110 3.54 3.78 3.70 0 39,990 -0.4
06/02/2013
3.54
 1,135,060 3.34 3.54 3.38 0 0 0
05/02/2013
3.34
 850,910 3.38 3.38 3.30 0 0 0
04/02/2013
3.38
 980,540 3.34 3.42 3.30 0 0 0
01/02/2013
3.34
 825,000 3.34 3.38 3.26 106,000 150 0.9
31/01/2013
3.34
 1,394,930 3.42 3.46 3.34 100,000 0 0.8
30/01/2013
3.42
 4,069,090 3.22 3.42 3.22 0 0 0
29/01/2013
3.22
 1,295,250 3.26 3.30 3.22 0 5,000 -0.0
28/01/2013
3.26
 2,037,690 3.22 3.38 3.22 0 0 0
25/01/2013
3.22
 2,020,820 3.10 3.26 3.14 0 0 0
24/01/2013
3.10
 1,535,830 2.98 3.18 3.02 0 330 -0.0
23/01/2013
2.98
 752,720 3.02 3.10 2.90 0 0 0
22/01/2013
3.02
 1,144,030 3.14 3.22 2.98 0 15,600 -0.1
21/01/2013
3.14
 1,086,870 3.18 3.18 3.06 30,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |