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
(2026-08-12) 		-0.36 -4.86% 16,396,800 -589,400 0
6.85
7.40
6.85
2 tháng
(2026-07-13) 		-1.15 -14.04% 35,467,100 80,850 0
6.75
8.30
6.85
3 tháng
(2026-06-15) 		-1.52 -17.76% 50,580,300 -4,270 0
6.75
8.66
6.85
6 tháng
(2026-03-16) 		-2.30 -24.60% 148,081,800 -1,802,614 -3.6
6.75
9.57
6.85
12 tháng
(2025-09-16) 		-3.76 -34.82% 485,245,700 -1,834,814 -3.1
6.75
11.45
6.85
24 tháng
(2024-09-23) 		-2.29 -24.55% 1,176,398,900 -2,071,841 -17.3
6.75
11.88
6.85
36 tháng
(2023-09-27) 		-3.18 -31.13% 2,239,761,600 -1,880,189 -18.1
6.75
11.88
6.85
60 tháng
(2021-10-07) 		-4.48 -38.91% 5,556,875,900 -4,874,738 -75.8
3.57
18
6.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2012
3.88
 1,562,230 3.73 3.88 3.61 0 0 0
04/04/2012
3.73
 1,123,590 3.92 3.96 3.73 0 0 0
03/04/2012
3.92
 818,120 3.77 3.92 3.77 0 0 0
30/03/2012
3.77
 1,209,620 3.92 3.92 3.77 0 1,500 -0.0
29/03/2012
3.92
 1,871,400 4.11 4.15 3.92 50,000 0 0.5
28/03/2012
4.11
 1,587,100 4.22 4.22 4.03 20,000 44,320 -0.3
27/03/2012
4.22
 2,628,480 4.41 4.41 4.22 40,000 11,130 0.3
26/03/2012
4.41
 1,651,050 4.45 4.56 4.34 2,700 3,000 -0.0
23/03/2012
4.45
 1,691,020 4.45 4.64 4.45 4,050 78,000 -0.9
22/03/2012
4.45
 2,711,610 4.26 4.45 4.18 3,200 33,000 -0.3
21/03/2012
4.26
 4,895,770 4.07 4.26 4.18 89,000 58,650 0.3
20/03/2012
4.07
 181,450 4.26 4.26 4.07 0 0 0
19/03/2012
4.26
 140,680 4.45 4.45 4.26 0 0 0
16/03/2012
4.45
 2,873,050 4.45 4.64 4.45 50,000 30,000 0.2
15/03/2012
4.45
 1,861,210 4.26 4.45 4.07 0 32,000 -0.4
14/03/2012
4.26
 1,712,520 4.45 4.56 4.26 40,090 0 0.5
13/03/2012
4.45
 1,089,860 4.49 4.56 4.37 68,000 49,000 0.2
12/03/2012
4.49
 1,706,300 4.72 4.72 4.49 50,000 0 0.6
09/03/2012
4.72
 1,368,400 4.60 4.79 4.56 20,000 1,000 0.2
08/03/2012
4.60
 3,449,150 4.60 4.83 4.53 22,000 60,000 -0.5
07/03/2012
4.60
 2,933,030 4.41 4.60 4.26 50,000 153,900 -1.2
06/03/2012
4.41
 4,321,570 4.56 4.75 4.34 112,900 88,900 0.3
05/03/2012
4.56
 501,740 4.37 4.56 4.56 0 19,000 -0.2
02/03/2012
4.37
 1,912,760 4.18 4.37 4.18 90,000 24,900 0.7
01/03/2012
4.18
 955,090 4.26 4.30 4.15 38,120 0 0.4
29/02/2012
4.26
 1,931,200 4.22 4.30 4.07 40,500 5,000 0.4
28/02/2012
4.22
 2,174,800 4.41 4.49 4.22 30,050 38,000 -0.1
27/02/2012
4.41
 3,262,740 4.22 4.41 4.26 121,400 401,000 -3.3
24/02/2012
4.22
 1,392,150 4.03 4.22 4.18 16,500 1,000 0.2
23/02/2012
4.03
 523,040 3.84 4.03 4.03 0 0 0
22/02/2012
3.84
 1,440,650 3.69 3.84 3.65 9,800 0 0.1
21/02/2012
3.69
 2,368,120 3.69 3.84 3.69 29,000 0 0.3
20/02/2012
3.69
 808,450 3.54 3.69 3.65 2,200 3,000 -0.0
17/02/2012
3.54
 619,130 3.38 3.54 3.42 1,000 8,400 -0.1
16/02/2012
3.38
 412,090 3.35 3.46 3.31 0 0 0
15/02/2012
3.35
 361,420 3.46 3.46 3.35 630 0 0.0
14/02/2012
3.46
 355,780 3.35 3.46 3.35 700 8,200 -0.1
13/02/2012
3.35
 527,520 3.50 3.50 3.35 11,100 0 0.1
10/02/2012
3.50
 783,470 3.65 3.65 3.50 17,100 0 0.2
09/02/2012
3.65
 699,270 3.73 3.77 3.61 50,000 4,000 0.4
08/02/2012
3.73
 640,000 3.61 3.77 3.61 50,000 5,000 0.4
07/02/2012
3.61
 494,400 3.54 3.65 3.50 3,500 3,500 -0.0
06/02/2012
3.54
 554,200 3.54 3.58 3.42 2,500 0 0.0
03/02/2012
3.54
 1,612,400 3.65 3.80 3.54 11,300 4,600 0.1
02/02/2012
3.65
 808,950 3.50 3.65 3.58 1,000 0 0.0
01/02/2012
3.50
 538,160 3.38 3.50 3.31 7,300 6,300 0.0
31/01/2012
3.38
 860,820 3.38 3.54 3.38 2,400 54,650 -0.5
30/01/2012
3.38
 328,210 3.31 3.42 3.31 0 0 0
20/01/2012
3.31
 545,700 3.31 3.42 3.31 62,800 8,000 0.5
19/01/2012
3.31
 483,700 3.16 3.31 3.19 0 0 0
18/01/2012
3.16
 93,630 3.16 3.19 3.12 500 0 0.0
17/01/2012
3.16
 280,600 3.23 3.23 3.16 1,240 0 0.0
16/01/2012
3.23
 374,260 3.12 3.27 3.12 4,260 0 0.0
13/01/2012
3.12
 159,570 3.08 3.16 3.08 1,720 0 0.0
12/01/2012
3.08
 214,340 3.08 3.12 3.04 1,000 0 0.0
11/01/2012
3.08
 296,480 3.19 3.27 3.08 9,800 6,300 0.0
10/01/2012
3.19
 330,680 3.04 3.19 3.04 0 7,100 -0.1
09/01/2012
3.04
 269,900 3.04 3.08 2.97 1,000 0 0.0
06/01/2012
3.04
 612,160 3.04 3.16 3.04 2,000 3,500 -0.0
05/01/2012
3.04
 290,080 3.16 3.16 3.00 1,000 3,000 -0.0
04/01/2012
3.16
 266,700 3.27 3.27 3.12 4,000 1,700 0.0
03/01/2012
3.27
 225,330 3.19 3.31 3.19 0 0 0
30/12/2011
3.19
 194,710 3.08 3.23 3.08 2,420 0 0.0
29/12/2011
3.08
 347,880 3.08 3.08 2.97 100 0 0.0
28/12/2011
3.08
 523,500 2.97 3.08 2.93 5,880 2,490 0.0
27/12/2011
2.97
 902,740 3.12 3.12 2.97 3,000 510 0.0
26/12/2011
3.12
 324,050 3.27 3.27 3.12 3,000 3,000 -0.0
23/12/2011
3.27
 666,650 3.35 3.35 3.19 0 0 0
22/12/2011
3.35
 417,580 3.50 3.50 3.35 5,000 0 0.0
21/12/2011
3.50
 290,530 3.46 3.54 3.46 200 0 0.0
20/12/2011
3.46
 437,060 3.61 3.61 3.46 10,000 73,900 -0.6
19/12/2011
3.61
 287,330 3.73 3.80 3.61 0 0 0
16/12/2011
3.73
 566,080 3.65 3.80 3.61 3,110 0 0.0
15/12/2011
3.65
 571,530 3.73 3.77 3.58 1,000 5,000 -0.0
14/12/2011
3.73
 974,540 3.92 3.92 3.73 5,000 0 0.0
13/12/2011
3.92
 335,690 3.92 3.99 3.88 0 0 0
12/12/2011
3.92
 304,020 4.07 4.07 3.92 150 0 0.0
09/12/2011
4.07
 352,580 4.18 4.18 4.03 10,000 0 0.1
08/12/2011
4.18
 944,960 4.11 4.30 4.11 69,900 0 0.8
07/12/2011
4.11
 312,960 4.15 4.18 4.07 49,000 34,000 0.2
06/12/2011
4.15
 1,139,410 4.18 4.37 4.15 0 0 0
05/12/2011
4.18
 465,430 3.99 4.18 4.03 0 0 0
02/12/2011
3.99
 353,450 3.88 3.99 3.84 0 3,000 -0.0
01/12/2011
3.88
 159,050 3.80 3.92 3.80 3,000 0 0.0
30/11/2011
3.80
 401,170 3.88 3.92 3.80 1,000 0 0.0
29/11/2011
3.88
 301,290 4.03 4.03 3.88 0 0 0
28/11/2011
4.03
 298,840 3.96 4.11 3.99 2,000 0 0.0
25/11/2011
3.96
 283,830 3.88 3.96 3.88 100,000 0 1.0
24/11/2011
3.88
 233,200 3.92 3.96 3.84 83,000 3,000 0.8
23/11/2011
3.92
 367,290 3.92 4.03 3.88 3,000 3,000 -0.0
22/11/2011
3.92
 268,360 3.88 3.96 3.80 0 3,000 -0.0
21/11/2011
3.88
 150,540 3.99 4.03 3.88 3,690 0 0.0
18/11/2011
3.99
 507,360 3.99 3.99 3.80 120,000 0 1.3
17/11/2011
3.99
 265,340 4.11 4.15 3.99 1,000 0 0.0
16/11/2011
4.11
 596,960 3.92 4.11 3.96 100,000 2,000 1.1
15/11/2011
3.92
 330,080 3.99 4.11 3.92 2,000 0 0.0
14/11/2011
3.99
 529,120 4.18 4.18 3.99 1,000 0 0.0
11/11/2011
4.18
 433,440 4.26 4.37 4.18 0 90,190 -1.0
10/11/2011
4.26
 606,180 4.37 4.37 4.26 0 0 0
09/11/2011
4.37
 190,880 4.45 4.45 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |