CTCP Licogi 16 (lcg)

7.01
-0.04
(-0.57%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
5.89
 263,180 5.98 6.00 5.89 500 64,800 -1.6
10/05/2011
5.98
 262,820 6.07 6.12 5.98 0 20,000 -0.5
09/05/2011
6.07
 413,810 5.93 6.07 5.98 0 5,000 -0.1
06/05/2011
5.93
 465,760 5.79 5.98 5.79 0 900 -0.0
05/05/2011
5.79
 183,870 5.84 5.89 5.77 54,260 0 1.3
04/05/2011
5.84
 163,650 5.86 6.00 5.84 0 0 0
29/04/2011
5.86
 257,080 5.79 5.93 5.79 4,310 0 0.1
28/04/2011
5.79
 299,500 5.75 5.82 5.72 30,000 0 0.8
27/04/2011
5.75
 144,210 5.72 5.82 5.65 28,690 0 0.7
26/04/2011
5.72
 206,110 5.86 5.91 5.65 4,380 0 0.1
25/04/2011
5.86
 411,550 5.58 5.86 5.70 0 0 0
22/04/2011
5.58
 275,630 5.72 5.75 5.54 0 0 0
21/04/2011
5.72
 214,270 5.75 5.84 5.72 0 0 0
20/04/2011
5.75
 365,830 5.72 5.79 5.68 10,990 3,000 0.2
19/04/2011
5.72
 388,560 5.82 5.91 5.72 6,330 3,500 0.1
18/04/2011
5.82
 50,102 6.00 6.05 5.77 2,130 5,000 -0.1
15/04/2011
6.00
 537,520 6.03 6.07 5.98 4,220 8,000 -0.1
14/04/2011
6.03
 587,390 6.14 6.14 6.03 0 1,500 -0.0
13/04/2011
6.14
 225,090 6.14 6.21 6.05 8,000 0 0.2
08/04/2011
6.14
 337,930 6.14 6.24 6.07 6,250 0 0.2
07/04/2011
6.14
 1,639,030 5.96 6.24 6.12 2,080 90,000 -2.4
06/04/2011
5.96
 844,340 5.68 5.96 5.82 0 60,000 -1.5
05/04/2011
5.68
 146,830 5.70 5.75 5.65 0 0 0
04/04/2011
5.70
 459,640 5.82 5.82 5.65 500 0 0.0
01/04/2011
5.82
 302,500 5.82 5.82 5.72 40,000 0 1
31/03/2011
5.82
 279,470 5.82 5.93 5.79 500 0 0.0
30/03/2011
5.82
 320,810 5.91 5.91 5.75 24,280 0 0.6
29/03/2011
5.91
 454,000 6.03 6.07 5.82 0 0 0
28/03/2011
6.03
 171,880 6.00 6.14 6.00 0 0 0
25/03/2011
6.00
 452,010 6.05 6.14 6.00 25,000 3,000 0.6
24/03/2011
6.05
 416,560 6.28 6.40 6.05 0 0 0
23/03/2011
6.28
 388,830 6.00 6.28 5.96 13,110 6,170 0.2
22/03/2011
6.00
 886,680 6.28 6.28 5.98 35,000 8,160 0.7
21/03/2011
6.28
 711,680 6.45 6.56 6.26 1,000 40,650 -1.1
18/03/2011
6.45
 807,790 6.19 6.47 6.05 75,000 71,410 0.1
17/03/2011
6.19
 528,200 6.19 6.33 6.10 10,000 10,000 0.0
16/03/2011
6.19
 728,410 6.10 6.31 6.05 0 5,540 -0.1
15/03/2011
6.10
 1,616,710 5.82 6.10 5.75 0 88,350 -2.3
14/03/2011
5.82
 1,288,350 5.89 6.12 5.65 16,000 2,000 0.3
11/03/2011
5.89
 310,210 5.61 5.89 5.89 3,180 0 0.1
10/03/2011
5.61
 581,410 5.35 5.61 5.35 0 13,370 -0.3
09/03/2011
5.35
 285,120 5.51 5.51 5.26 7,300 0 0.2
08/03/2011
5.51
 403,110 5.49 5.68 5.51 3,000 20,000 -0.4
07/03/2011
5.49
 468,630 5.44 5.54 5.42 0 0 0
04/03/2011
5.44
 438,190 5.44 5.56 5.38 30,000 0 0.7
03/03/2011
5.44
 818,060 5.72 5.72 5.44 0 0 0
02/03/2011
5.72
 817,030 6.00 6.00 5.72 160 0 0.0
01/03/2011
6.00
 476,480 6.00 6.05 5.93 0 0 0
28/02/2011
6.00
 282,610 6.21 6.28 6.00 300 0 0.0
25/02/2011
6.21
 203,080 6.10 6.24 6.07 9,150 0 0.2
24/02/2011
6.10
 726,970 6.26 6.26 5.96 3,000 19,340 -0.4
23/02/2011
6.26
 596,880 6.14 6.33 6.12 33,700 99,520 -1.8
22/02/2011
6.14
 1,096,800 6.45 6.45 6.14 680 268,940 -7.1
21/02/2011
6.45
 575,400 6.77 6.77 6.45 15,110 0 0.4
18/02/2011
6.77
 587,090 7.10 7.10 6.75 2,290 0 0.1
17/02/2011
7.10
 539,900 7.35 7.35 7.10 3,990 0 0.1
16/02/2011
7.35
 163,050 7.54 7.54 7.35 30 0 0.0
15/02/2011
7.54
 247,240 7.54 7.56 7.38 1,990 60,000 -1.9
14/02/2011
7.54
 130,120 7.63 7.68 7.54 20 45,000 -1.5
11/02/2011
7.63
 360,170 7.54 7.77 7.49 390 0 0.0
10/02/2011
7.54
 250,840 7.63 7.66 7.52 28,000 0 0.9
09/02/2011
7.63
 544,560 7.63 7.77 7.63 61,760 50,000 0.4
08/02/2011
7.63
 110,750 7.54 7.66 7.54 14,510 0 0.5
28/01/2011
7.54
 336,940 7.52 7.63 7.54 20,990 0 0.7
27/01/2011
7.52
 264,480 7.35 7.52 7.38 28,130 0 0.9
26/01/2011
7.35
 231,260 7.33 7.45 7.33 3,760 0 0.1
25/01/2011
7.33
 266,580 7.42 7.45 7.33 7,490 1,000 0.2
24/01/2011
7.42
 533,570 7.52 7.56 7.40 3,680 0 0.1
21/01/2011
7.52
 620,620 7.42 7.66 7.42 16,110 0 0.5
20/01/2011
7.42
 329,850 7.47 7.56 7.35 7,390 0 0.2
19/01/2011
7.47
 489,750 7.47 7.63 7.38 40,130 0 1.3
18/01/2011
7.47
 620,760 7.63 7.66 7.42 17,910 50 0.6
17/01/2011
7.63
 608,470 7.68 7.89 7.52 1,710 0 0.1
14/01/2011
7.68
 461,460 7.49 7.70 7.42 21,100 0 0.7
13/01/2011
7.49
 479,560 7.35 7.56 7.33 5,590 0 0.2
12/01/2011
7.35
 340,710 7.28 7.49 7.28 840 2,000 -0.0
11/01/2011
7.28
 680,170 7.59 7.59 7.26 10,780 1,000 0.3
10/01/2011
7.59
 442,490 7.84 7.84 7.56 13,980 0 0.5
07/01/2011
7.84
 199,720 7.91 7.96 7.84 0 0 0
06/01/2011
7.91
 270,620 7.91 7.98 7.79 1,940 0 0.1
05/01/2011
7.91
 367,100 8.10 8.10 7.84 14,340 0 0.5
04/01/2011
8.10
 459,860 7.98 8.12 7.98 107,590 0 3.7
31/12/2010
7.98
 428,950 7.86 8.05 7.84 0 0 0
30/12/2010
7.86
 449,110 7.93 8.05 7.82 12,810 0 0.4
29/12/2010
7.93
 517,160 8.07 8.33 7.93 1,930 0 0.1
28/12/2010
8.07
 875,040 7.70 8.07 7.77 3,530 0 0.1
27/12/2010
7.70
 324,740 7.68 7.86 7.61 5,800 0 0.2
24/12/2010
7.68
 627,820 7.70 7.91 7.59 11,110 2,080 0.3
23/12/2010
7.70
 1,237,930 7.91 8.00 7.68 36,180 0 1.2
22/12/2010
7.91
 902,300 8.21 8.38 7.91 234,780 0 8.2
21/12/2010
8.21
 1,238,820 8.26 8.42 7.91 109,930 1,500 3.8
20/12/2010
8.26
 998,460 8.45 8.77 8.26 5,620 0 0.2
17/12/2010
8.45
 1,215,690 8.05 8.45 8.07 0 1,000 -0.0
16/12/2010
8.05
 1,098,640 8.45 8.45 8.03 0 1,300 -0.0
15/12/2010
8.45
 1,645,750 8.38 8.80 8.38 37,810 0 1.4
14/12/2010
8.38
 3,825,460 8.45 8.87 8.07 23,510 30,000 -0.3
13/12/2010
8.45
 190,020 8.05 8.45 8.45 0 0 0
10/12/2010
8.05
 1,131,290 7.68 8.05 7.91 7,950 50,000 -1.5
09/12/2010
7.68
 743,670 7.33 7.68 7.19 0 5,000 -0.2
08/12/2010
7.33
 2,077,800 7.70 7.93 7.33 5,440 6,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |