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)
17/01/2013
3.30
 1,758,950 3.42 3.50 3.26 30,000 0 0.3
16/01/2013
3.42
 2,326,300 3.34 3.54 3.42 62,800 5,000 0.5
15/01/2013
3.34
 2,909,270 3.14 3.34 3.18 11,250 15,000 -0.0
14/01/2013
3.14
 601,350 3.22 3.22 3.10 33,750 0 0.3
11/01/2013
3.22
 1,525,460 3.18 3.30 3.18 9,780 5,000 0.0
10/01/2013
3.18
 822,020 3.06 3.18 3.02 0 10,000 -0.1
09/01/2013
3.06
 2,610,110 3.18 3.34 3.06 58,800 205,000 -1.2
08/01/2013
3.18
 2,008,940 3.10 3.22 3.10 0 20,000 -0.2
07/01/2013
3.10
 1,680,960 3.18 3.26 3.10 5,360 0 0.0
04/01/2013
3.18
 2,231,220 3.10 3.22 3.02 200,000 100,950 0.8
03/01/2013
3.10
 2,095,330 3.26 3.26 3.10 50,000 300 0.4
02/01/2013
3.26
 2,132,540 3.14 3.26 3.14 6,000 5,000 0.0
28/12/2012
3.14
 1,331,340 3.06 3.18 3.02 1,500 0 0.0
27/12/2012
3.06
 1,674,950 3.02 3.14 3.06 0 1,000 -0.0
26/12/2012
3.02
 1,910,410 2.90 3.02 2.86 0 0 0
25/12/2012
2.90
 1,114,680 2.90 2.98 2.86 0 0 0
24/12/2012
2.90
 977,740 2.86 2.94 2.86 0 0 0
21/12/2012
2.86
 925,100 2.90 2.94 2.82 0 0 0
20/12/2012
2.90
 2,911,050 2.86 2.98 2.90 0 35,920 -0.3
19/12/2012
2.86
 2,045,540 2.74 2.86 2.86 0 0 0
18/12/2012
2.74
 1,293,580 2.78 2.82 2.70 0 0 0
17/12/2012
2.78
 1,099,690 2.70 2.82 2.74 0 0 0
14/12/2012
2.70
 575,420 2.70 2.78 2.70 1,000 20,000 -0.1
13/12/2012
2.70
 1,610,030 2.78 2.82 2.70 4,000 36,450 -0.2
12/12/2012
2.78
 2,232,690 2.70 2.82 2.70 5,000 52,000 -0.3
11/12/2012
2.70
 660,770 2.78 2.82 2.70 3,500 52,000 -0.3
10/12/2012
2.78
 1,358,560 2.66 2.78 2.66 3,500 52,000 -0.3
07/12/2012
2.66
 468,770 2.66 2.74 2.66 0 0 0
06/12/2012
2.66
 661,890 2.66 2.70 2.62 30,000 0 0.2
05/12/2012
2.66
 934,050 2.62 2.74 2.62 0 0 0
04/12/2012
2.62
 914,790 2.51 2.62 2.51 0 0 0
03/12/2012
2.51
 334,780 2.51 2.54 2.47 10,000 0 0.1
30/11/2012
2.51
 372,270 2.47 2.54 2.47 0 0 0
29/11/2012
2.47
 208,380 2.47 2.54 2.47 0 2,970 -0.0
28/11/2012
2.47
 285,270 2.51 2.54 2.47 0 0 0
27/11/2012
2.51
 196,430 2.51 2.51 2.47 0 0 0
26/11/2012
2.51
 334,050 2.51 2.51 2.47 0 2,000 -0.0
23/11/2012
2.51
 211,080 2.54 2.54 2.51 3,000 0 0.0
22/11/2012
2.54
 280,560 2.51 2.58 2.51 0 0 0
21/11/2012
2.51
 164,830 2.54 2.54 2.51 0 0 0
20/11/2012
2.54
 416,090 2.47 2.58 2.51 0 900 -0.0
19/11/2012
2.47
 366,950 2.54 2.58 2.47 600 0 0.0
16/11/2012
2.54
 359,990 2.54 2.58 2.51 10,000 0 0.1
15/11/2012
2.54
 464,340 2.58 2.62 2.51 0 0 0
14/11/2012
2.58
 673,800 2.62 2.70 2.58 0 0 0
13/11/2012
2.62
 1,913,370 2.58 2.70 2.58 0 10,000 -0.1
12/11/2012
2.58
 802,450 2.47 2.58 2.47 0 0 0
09/11/2012
2.47
 654,060 2.39 2.47 2.39 0 0 0
08/11/2012
2.39
 220,100 2.43 2.43 2.39 0 25,000 -0.2
07/11/2012
2.43
 315,460 2.35 2.43 2.35 0 10,000 -0.1
06/11/2012
2.35
 208,580 2.39 2.43 2.35 0 0 0
05/11/2012
2.39
 456,950 2.47 2.47 2.39 70 8,450 -0.1
02/11/2012
2.47
 708,940 2.58 2.58 2.47 5,000 0 0.0
01/11/2012
2.58
 143,970 2.58 2.62 2.58 0 10,000 -0.1
31/10/2012
2.58
 350,240 2.58 2.62 2.51 0 0 0
30/10/2012
2.58
 220,010 2.58 2.62 2.58 0 20,000 -0.1
29/10/2012
2.58
 239,680 2.62 2.62 2.54 0 0 0
26/10/2012
2.62
 326,470 2.62 2.62 2.54 34,370 0 0.2
25/10/2012
2.62
 2,091,050 2.70 2.70 2.58 50,000 0 0.3
24/10/2012
2.70
 260,350 2.74 2.78 2.70 29,990 0 0.2
23/10/2012
2.74
 415,300 2.78 2.78 2.74 0 2,250 -0.0
22/10/2012
2.78
 488,440 2.82 2.82 2.74 71,000 0 0.5
19/10/2012
2.82
 1,798,810 2.94 2.94 2.82 244,000 0 1.8
18/10/2012
2.94
 728,560 2.94 3.02 2.86 0 14,800 -0.1
17/10/2012
2.94
 567,510 2.94 3.02 2.94 0 450 -0.0
16/10/2012
2.94
 1,076,710 2.82 2.94 2.82 20,000 10,000 0.1
15/10/2012
2.82
 303,940 2.86 2.86 2.74 0 0 0
12/10/2012
2.86
 724,410 2.86 2.94 2.82 0 77,000 -0.6
11/10/2012
2.86
 960,380 2.86 2.98 2.86 0 32,370 -0.2
10/10/2012
2.86
 433,900 2.82 2.90 2.78 0 0 0
09/10/2012
2.82
 672,440 2.82 2.90 2.78 0 0 0
08/10/2012
2.82
 892,560 2.70 2.82 2.66 96,290 0 0.7
05/10/2012
2.70
 521,050 2.58 2.70 2.62 0 0 0
04/10/2012
2.58
 191,520 2.62 2.66 2.58 0 3,000 -0.0
03/10/2012
2.62
 624,380 2.58 2.70 2.54 14,800 0 0.1
02/10/2012
2.58
 453,070 2.62 2.66 2.51 0 0 0
01/10/2012
2.62
 775,750 2.74 2.74 2.62 25,950 15,000 0.1
28/09/2012
2.74
 553,150 2.78 2.82 2.74 70,200 62,000 0.1
27/09/2012
2.78
 364,740 2.86 2.86 2.74 0 0 0
26/09/2012
2.86
 556,700 2.78 2.90 2.78 0 0 0
25/09/2012
2.78
 516,930 2.70 2.78 2.70 40,000 4,000 0.2
24/09/2012
2.70
 410,540 2.82 2.82 2.70 2,000 0 0.0
21/09/2012
2.82
 411,780 2.78 2.86 2.78 0 0 0
20/09/2012
2.78
 1,024,280 2.86 2.86 2.74 0 1,350 -0.0
19/09/2012
2.86
 1,034,140 2.90 2.90 2.82 0 0 0
18/09/2012
2.90
 420,080 3.02 3.02 2.90 0 0 0
17/09/2012
3.02
 654,850 3.02 3.06 2.94 200 0 0.0
14/09/2012
3.02
 1,634,470 2.90 3.02 3.02 0 700 -0.0
13/09/2012
2.90
 795,610 2.78 2.90 2.70 700 0 0.0
12/09/2012
2.78
 415,450 2.86 2.94 2.78 0 0 0
11/09/2012
2.86
 2,099,760 2.86 2.86 2.74 40,000 900 0.3
10/09/2012
2.86
 510,500 2.98 2.98 2.86 20,830 0 0.1
07/09/2012
2.98
 1,268,150 3.10 3.14 2.98 0 0 0
06/09/2012
3.10
 661,530 3.22 3.22 3.06 4,080 0 0.0
05/09/2012
3.22
 506,040 3.34 3.38 3.22 7,000 0 0.1
04/09/2012
3.34
 357,880 3.34 3.42 3.30 0 0 0
31/08/2012
3.34
 208,520 3.34 3.38 3.30 15,000 0 0.1
30/08/2012
3.34
 447,450 3.38 3.46 3.34 0 0 0
29/08/2012
3.38
 711,760 3.26 3.42 3.26 5,000 0 0.0
28/08/2012
3.26
 913,530 3.42 3.42 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |