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)
08/11/2011
4.45
 381,160 4.34 4.49 4.26 0 0 0
07/11/2011
4.34
 359,770 4.45 4.45 4.30 3,370 0 0.0
04/11/2011
4.45
 440,920 4.49 4.53 4.45 1,000 0 0.0
03/11/2011
4.49
 585,700 4.53 4.56 4.41 0 5,040 -0.1
02/11/2011
4.53
 499,410 4.64 4.64 4.49 17,100 35,000 -0.2
01/11/2011
4.64
 276,730 4.75 4.75 4.64 0 0 0
31/10/2011
4.75
 918,020 4.79 4.98 4.75 2,500 5,000 -0.0
28/10/2011
4.79
 1,261,530 4.56 4.79 4.60 0 0 0
27/10/2011
4.56
 286,830 4.64 4.64 4.56 1,500 0 0.0
26/10/2011
4.64
 917,000 4.53 4.68 4.53 2,000 0 0.0
25/10/2011
4.53
 201,800 4.60 4.60 4.53 0 150 -0.0
24/10/2011
4.60
 348,510 4.68 4.75 4.60 0 0 0
21/10/2011
4.68
 761,150 4.56 4.75 4.56 0 0 0
20/10/2011
4.56
 135,350 4.60 4.68 4.56 1,000 0 0.0
19/10/2011
4.60
 447,280 4.49 4.64 4.49 0 0 0
18/10/2011
4.49
 306,110 4.56 4.60 4.49 20,000 0 0.2
17/10/2011
4.56
 418,980 4.72 4.75 4.56 5,000 0 0.1
14/10/2011
4.72
 363,970 4.68 4.79 4.68 0 0 0
13/10/2011
4.68
 405,780 4.60 4.72 4.53 0 0 0
12/10/2011
4.60
 790,560 4.72 4.72 4.53 22,000 0 0.3
11/10/2011
4.72
 1,231,510 4.79 4.83 4.68 30,000 0 0.4
10/10/2011
4.79
 660,870 4.91 4.94 4.75 50 0 0.0
07/10/2011
4.91
 562,770 5.02 5.06 4.91 10,100 0 0.1
06/10/2011
5.02
 445,620 4.79 5.02 4.87 0 0 0
05/10/2011
4.79
 494,900 4.79 4.98 4.79 300 0 0.0
04/10/2011
4.79
 523,980 4.83 4.91 4.75 0 0 0
03/10/2011
4.83
 790,450 5.02 5.06 4.83 100,000 470 1.3
30/09/2011
5.02
 504,670 5.17 5.17 5.02 40,000 0 0.5
29/09/2011
5.17
 673,210 5.21 5.21 5.02 186,860 0 2.5
28/09/2011
5.21
 372,050 5.21 5.29 5.17 0 0 0
27/09/2011
5.21
 731,930 5.21 5.32 5.17 2,000 0 0.0
26/09/2011
5.21
 635,730 5.32 5.36 5.21 0 40,000 -0.6
23/09/2011
5.32
 522,550 5.40 5.40 5.29 0 1,000 -0.0
22/09/2011
5.40
 880,980 5.21 5.44 5.17 1,000 62,000 -0.9
21/09/2011
5.21
 503,330 5.29 5.36 5.21 0 0 0
20/09/2011
5.29
 707,560 5.48 5.48 5.25 2,000 0 0.0
19/09/2011
5.48
 786,530 5.32 5.48 5.29 35,000 0 0.5
16/09/2011
5.32
 919,120 5.59 5.59 5.32 0 0 0
15/09/2011
5.59
 1,491,470 5.51 5.63 5.29 76,000 0 1.1
14/09/2011
5.51
 2,023,430 5.74 5.93 5.51 30,000 13,500 0.2
13/09/2011
5.74
 2,829,580 5.48 5.74 5.44 0 420 -0.0
12/09/2011
5.48
 1,105,100 5.59 5.63 5.36 150,000 0 2.2
09/09/2011
5.59
 1,024,110 5.59 5.67 5.44 0 0 0
08/09/2011
5.59
 1,326,470 5.51 5.78 5.59 30,000 24,570 0.1
07/09/2011
5.51
 4,429,870 5.29 5.51 5.10 5,200 501,500 -7.0
06/09/2011
5.29
 1,304,560 5.55 5.55 5.29 24,000 37,000 -0.2
05/09/2011
5.55
 1,207,580 5.82 5.82 5.55 0 0 0
01/09/2011
5.82
 1,457,770 5.67 5.82 5.59 0 0 0
31/08/2011
5.67
 1,606,910 5.67 5.82 5.51 12,500 0 0.2
30/08/2011
5.67
 1,637,190 5.51 5.78 5.59 5,000 0 0.1
29/08/2011
5.51
 1,236,210 5.29 5.51 5.32 0 35,000 -0.5
26/08/2011
5.29
 1,004,440 5.17 5.40 5.13 0 1,000 -0.0
25/08/2011
5.17
 1,301,100 4.94 5.17 4.94 0 1,500 -0.0
24/08/2011
4.94
 906,740 5.13 5.29 4.94 0 0 0
23/08/2011
5.13
 1,074,720 5.10 5.29 5.10 40,000 1,000 0.5
22/08/2011
5.10
 518,930 4.87 5.10 4.98 0 4,000 -0.1
19/08/2011
4.87
 522,280 4.94 4.94 4.75 30,500 0 0.4
18/08/2011
4.94
 993,040 4.83 5.02 4.91 259,900 50,500 2.7
17/08/2011
4.83
 766,030 4.60 4.83 4.64 0 50,000 -0.6
16/08/2011
4.60
 277,570 4.49 4.64 4.49 0 15,000 -0.2
15/08/2011
4.49
 393,080 4.49 4.53 4.45 40,000 53,780 -0.2
12/08/2011
4.49
 259,240 4.49 4.56 4.49 6,620 42,410 -0.4
11/08/2011
4.49
 254,710 4.53 4.53 4.37 60,000 0 0.7
10/08/2011
4.53
 265,020 4.41 4.56 4.45 0 1,000 -0.0
09/08/2011
4.41
 785,740 4.60 4.60 4.37 1,000 0 0.0
08/08/2011
4.60
 468,520 4.83 4.83 4.60 30,000 309,380 -3.4
05/08/2011
4.83
 441,060 4.79 4.94 4.72 0 25,500 -0.3
04/08/2011
4.79
 344,870 4.56 4.79 4.64 0 0 0
03/08/2011
4.56
 412,200 4.53 4.56 4.41 0 0 0
02/08/2011
4.53
 329,380 4.60 4.60 4.49 0 0 0
01/08/2011
4.60
 225,870 4.72 4.72 4.60 0 0 0
29/07/2011
4.72
 376,440 4.83 4.87 4.68 0 0 0
28/07/2011
4.83
 605,260 4.60 4.83 4.64 100 20 0.0
27/07/2011
4.60
 536,450 4.41 4.60 4.37 2,410 1,000 0.0
26/07/2011
4.41
 233,040 4.56 4.64 4.41 1,000 0 0.0
25/07/2011
4.56
 420,100 4.72 4.72 4.56 2,000 0 0.0
22/07/2011
4.72
 440,130 4.83 4.83 4.68 1,500 0 0.0
21/07/2011
4.83
 136,160 4.91 4.94 4.83 0 0 0
20/07/2011
4.91
 90,290 4.79 4.91 4.75 500 0 0.0
19/07/2011
4.79
 127,140 4.91 4.91 4.75 1,600 0 0.0
18/07/2011
4.91
 15,958 4.98 4.98 4.87 0 0 0
15/07/2011
4.98
 175,870 5.06 5.06 4.94 1,000 0 0.0
14/07/2011
5.06
 109,860 5.02 5.06 4.94 0 0 0
13/07/2011
5.02
 181,750 4.98 5.13 4.98 0 0 0
12/07/2011
4.98
 213,460 5.02 5.06 4.98 0 0 0
11/07/2011
5.02
 188,180 5.10 5.10 5.02 0 0 0
08/07/2011
5.10
 94,650 5.13 5.17 5.10 0 0 0
07/07/2011
5.13
 182,400 5.13 5.25 5.10 0 0 0
06/07/2011
5.13
 163,620 5.21 5.21 5.06 100 3,000 -0.0
05/07/2011
5.21
 510,090 4.98 5.21 5.13 30 5,500 -0.1
04/07/2011
4.98
 195,560 5.02 5.06 4.87 0 0 0
01/07/2011
5.02
 418,440 5.21 5.25 5.02 6,000 0 0.1
30/06/2011
5.21
 192,080 5.32 5.40 5.21 2,000 0 0.0
29/06/2011
5.32
 701,990 5.29 5.36 5.25 240 0 0.0
28/06/2011
5.29
 596,870 5.36 5.36 5.29 0 0 0
27/06/2011
5.36
 415,800 5.36 5.44 5.32 115,110 0 1.6
24/06/2011
5.36
 571,290 5.29 5.40 5.29 100,000 100,000 -0.0
23/06/2011
5.29
 509,950 5.40 5.40 5.25 130,720 0 1.8
22/06/2011
5.40
 351,910 5.48 5.55 5.40 6,550 0 0.1
21/06/2011
5.48
 518,070 5.32 5.59 5.29 54,280 111,640 -0.8

Chính sách bảo mật | Điều khoản sử dụng |