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)
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
07/12/2010
7.70
 3,091,160 7.82 8.17 7.70 22,560 500 0.8
06/12/2010
7.82
 1,834,200 7.45 7.82 7.70 0 250,000 -8.4
03/12/2010
7.45
 193,240 7.10 7.45 7.45 0 0 0
02/12/2010
7.10
 1,553,540 6.77 7.10 6.75 0 2,200 -0.1
01/12/2010
6.77
 486,100 6.84 6.93 6.61 8,720 5,000 0.1
30/11/2010
6.84
 962,050 6.54 6.86 6.75 6,310 5,000 0.0
29/11/2010
6.54
 356,280 6.28 6.54 6.10 28,440 700 0.8
26/11/2010
6.28
 763,250 6.05 6.28 6.03 0 0 0
25/11/2010
6.05
 712,740 5.82 6.10 5.86 4,220 69,000 -1.7
24/11/2010
5.82
 216,490 5.84 5.89 5.75 16,550 0 0.4
23/11/2010
5.84
 365,080 5.79 5.86 5.72 58,050 0 1.5
22/11/2010
5.79
 289,660 5.82 5.82 5.58 47,740 0 1.2
19/11/2010
5.82
 179,440 5.91 5.98 5.82 5,820 0 0.1
18/11/2010
5.91
 514,170 5.82 6.07 5.72 5,350 1,210 0.1
17/11/2010
5.82
 352,650 5.79 5.93 5.70 15,900 16,190 -0.0
16/11/2010
5.79
 636,190 5.93 5.93 5.70 44,610 3,310 1.0
15/11/2010
5.93
 402,210 6.21 6.21 5.91 50,000 3,490 1.2
12/11/2010
6.21
 885,870 6.54 6.54 6.21 10,410 142,060 -3.5
11/11/2010
6.54
 269,090 6.72 6.75 6.54 0 0 0
10/11/2010
6.72
 267,720 6.77 6.86 6.72 8,680 0 0.3
09/11/2010
6.77
 305,730 6.98 6.98 6.75 8,170 0 0.2
08/11/2010
6.98
 202,570 7.07 7.10 6.91 13,800 4,250 0.3
05/11/2010
7.07
 595,900 6.84 7.10 6.96 213,360 0 6.5
04/11/2010
6.84
 103,890 6.82 6.96 6.82 4,110 0 0.1
03/11/2010
6.82
 293,640 6.82 6.89 6.75 8,660 6,850 0.1
02/11/2010
6.82
 164,850 6.91 6.91 6.75 0 0 0
01/11/2010
6.91
 219,380 6.96 7.00 6.86 8,660 0 0.3
29/10/2010
6.96
 443,880 6.84 7.10 6.84 0 1,000 -0.0
28/10/2010
6.84
 238,280 6.98 7.00 6.84 0 0 0
27/10/2010
6.98
 344,300 7.19 7.19 6.98 7,500 0 0.2
26/10/2010
7.19
 709,250 6.86 7.19 6.96 4,300 100,000 -2.9
25/10/2010
6.86
 443,600 6.75 6.86 6.63 100,000 0 2.9
22/10/2010
6.75
 348,560 6.75 6.86 6.65 14,850 0 0.4
21/10/2010
6.75
 344,110 6.77 6.93 6.75 8,660 0 0.3
20/10/2010
6.77
 589,640 7.12 7.12 6.77 4,800 0 0.1
19/10/2010
7.12
 324,480 7.38 7.38 7.05 9,940 0 0.3
18/10/2010
7.38
 169,930 7.40 7.52 7.38 0 0 0
15/10/2010
7.40
 283,160 7.45 7.45 7.38 17,470 0 0.6
14/10/2010
7.45
 150,250 7.45 7.59 7.45 4,030 0 0.1
13/10/2010
7.45
 403,540 7.47 7.49 7.38 41,720 0 1.3
12/10/2010
7.47
 239,880 7.68 7.73 7.45 20,000 0 0.6
11/10/2010
7.68
 122,980 7.68 7.75 7.56 0 12,180 -0.4
08/10/2010
7.68
 249,010 7.82 7.86 7.68 12,440 0 0.4
07/10/2010
7.82
 303,900 8.00 8.07 7.82 21,370 0 0.7
06/10/2010
8.00
 251,850 7.82 8.12 7.82 33,950 1,000 1.1
05/10/2010
7.82
 243,850 7.75 7.82 7.66 23,310 6,300 0.6
04/10/2010
7.75
 1,005,090 8.10 8.19 7.73 86,680 30,000 1.9
01/10/2010
8.10
 137,430 8.21 8.31 8.10 25,880 0 0.9
30/09/2010
8.21
 316,490 8.31 8.33 8.14 20,990 0 0.7
29/09/2010
8.31
 122,200 8.40 8.47 8.31 2,280 0 0.1
28/09/2010
8.40
 279,310 8.40 8.56 8.40 12,700 0 0.5
27/09/2010
8.40
 318,590 8.33 8.42 8.31 0 0 0
24/09/2010
8.33
 261,610 8.31 8.40 8.28 0 16,000 -0.6
23/09/2010
8.31
 286,510 8.49 8.49 8.19 9,390 0 0.3
22/09/2010
8.49
 373,720 8.47 8.52 8.45 41,980 0 1.5
21/09/2010
8.47
 479,180 8.47 8.59 8.42 32,500 38,200 -0.2
20/09/2010
8.47
 805,860 8.47 8.66 8.42 6,130 50,000 -1.6
17/09/2010
8.47
 466,290 8.07 8.47 8.12 0 0 0
16/09/2010
8.07
 286,370 8.12 8.14 8.05 3,490 0 0.1
15/09/2010
8.12
 183,990 8.07 8.14 7.98 9,800 0 0.3
14/09/2010
8.07
 442,250 8.00 8.19 8.00 0 0 0
13/09/2010
8.00
 692,970 8.28 8.28 7.91 68,780 0 2.4
10/09/2010
8.28
 729,380 8.70 8.75 8.28 32,550 0 1.2
09/09/2010
8.70
 467,150 8.54 8.77 8.56 10,470 0 0.4
08/09/2010
8.54
 463,960 8.56 8.59 8.31 25,430 0 0.9
07/09/2010
8.56
 729,980 8.80 9.10 8.56 6,890 0 0.3
06/09/2010
8.80
 1,013,250 8.38 8.80 8.59 6,140 52,800 -1.7
01/09/2010
8.38
 459,270 8.17 8.38 8.07 8,660 27,200 -0.7
31/08/2010
8.17
 842,600 7.93 8.33 7.93 14,050 0 0.5
30/08/2010
7.93
 550,570 7.56 7.93 7.91 0 51,410 -1.8
27/08/2010
7.56
 243,870 7.61 7.68 7.38 0 0 0
26/08/2010
7.61
 326,310 7.49 7.63 7.45 4,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |