CTCP Licogi 16 (lcg)

7.12
0.07
(0.99%)
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)
11/05/2009
6.04
 376,360 5.94 6.19 5.69 7,800 5,000 0
08/05/2009
5.94
 412,050 5.69 5.94 5.74 0 0 0
07/05/2009
5.69
 383,950 5.45 5.69 5.69 0 80,000 0
06/05/2009
5.45
 827,920 5.20 5.45 5.40 14,950 90,000 0
05/05/2009
5.20
 7,900 4.97 5.20 5.20 0 0 0
04/05/2009
4.97
 22,370 4.74 4.97 4.97 0 20,000 0
29/04/2009
4.74
 381,920 4.52 4.74 4.44 0 30,000 0
28/04/2009
4.52
 291,140 4.51 4.55 4.42 0 4,150 0
27/04/2009
4.51
 196,550 4.63 4.85 4.50 5,910 0 0
24/04/2009
4.63
 374,780 4.41 4.63 4.50 10,000 1,330 0
23/04/2009
4.41
 790,100 4.20 4.41 4.40 0 275,000 0
22/04/2009
4.20
 454,650 4.19 4.29 3.99 0 0 0
21/04/2009
4.19
 435,520 4.41 4.55 4.19 0 10,000 0
20/04/2009
4.41
 27,710 4.64 4.64 4.41 0 0 0
17/04/2009
4.64
 644,050 4.88 4.88 4.64 0 40,000 0
16/04/2009
4.88
 584,210 4.65 4.88 4.65 0 180,000 0
15/04/2009
4.65
 247,420 4.43 4.65 4.65 3,240 0 0
14/04/2009
4.43
 37,420 4.22 4.43 4.43 0 0 0
13/04/2009
4.22
 18,620 4.02 4.22 4.22 0 8,590 0
10/04/2009
4.02
 279,060 3.83 4.02 4.02 5,260 0 0
09/04/2009
3.83
 290,310 3.80 3.90 3.75 20 0 0
08/04/2009
3.80
 578,220 3.74 3.92 3.74 20 23,060 0
07/04/2009
3.74
 579,330 3.57 3.74 3.70 5,730 100,000 0
03/04/2009
3.57
 123,550 3.40 3.57 3.57 0 100,000 0
02/04/2009
3.40
 493,780 3.24 3.40 3.37 0 80,000 0
01/04/2009
3.24
 130,790 3.16 3.26 3.13 0 20,000 0
31/03/2009
3.16
 51,980 3.25 3.25 3.14 0 15,390 0
30/03/2009
3.25
 30,210 3.33 3.33 3.20 0 0 0
27/03/2009
3.33
 174,300 3.42 3.44 3.33 1,520 1,410 0
26/03/2009
3.42
 179,850 3.44 3.45 3.35 13,430 20,000 0
25/03/2009
3.44
 89,310 3.31 3.47 3.20 5,040 0 0
24/03/2009
3.31
 166,230 3.16 3.31 3.27 32,700 0 0
23/03/2009
3.16
 52,760 3.29 3.29 3.16 0 0 0
20/03/2009
3.29
 203,630 3.42 3.42 3.25 0 0 0
19/03/2009
3.42
 128,720 3.60 3.60 3.42 0 140 0
18/03/2009
3.60
 142,710 3.61 3.68 3.45 20 30,000 0
17/03/2009
3.61
 211,100 3.49 3.61 3.50 0 80,000 0
16/03/2009
3.49
 208,600 3.52 3.52 3.35 1,200 30,000 0
13/03/2009
3.52
 265,280 3.38 3.54 3.40 140 45,000 0
12/03/2009
3.38
 243,980 3.22 3.38 3.16 0 55,600 0
11/03/2009
3.22
 89,720 3.07 3.22 3.22 0 74,790 0
10/03/2009
3.07
 211,070 2.93 3.07 2.89 0 183,430 0
09/03/2009
2.93
 85,180 3.00 3.10 2.92 0 69,570 0
06/03/2009
3.00
 17,850 3.01 3.01 2.96 0 0 0
05/03/2009
3.01
 59,020 2.88 3.01 2.82 20 3,000 0
04/03/2009
2.88
 13,560 2.85 2.90 2.88 0 0 0
03/03/2009
2.85
 17,130 2.86 2.86 2.77 0 0 0
02/03/2009
2.86
 15,610 2.86 2.87 2.80 0 0 0
27/02/2009
2.86
 25,980 2.88 2.95 2.80 0 0 0
26/02/2009
2.88
 8,710 2.88 2.88 2.77 0 0 0
25/02/2009
2.88
 53,460 2.75 2.88 2.76 0 5,000 0
24/02/2009
2.75
 47,480 2.89 2.89 2.75 0 0 0
23/02/2009
2.89
 47,540 3.04 3.04 2.89 0 10,000 0
20/02/2009
3.04
 24,190 2.98 3.04 2.90 0 0 0
19/02/2009
2.98
 76,230 2.86 2.98 2.90 0 35,950 0
18/02/2009
2.86
 50,800 2.85 2.95 2.80 0 7,400 0
17/02/2009
2.85
 83,190 2.98 2.98 2.84 0 11,400 0
16/02/2009
2.98
 28,990 3.10 3.24 2.98 0 0 0
13/02/2009
3.10
 28,300 3.14 3.25 3.10 0 13,210 0
12/02/2009
3.14
 31,900 3.28 3.28 3.14 0 0 0
11/02/2009
3.28
 22,790 3.42 3.42 3.28 20 0 0
10/02/2009
3.42
 20,780 3.59 3.59 3.42 0 0 0
09/02/2009
3.59
 27,800 3.50 3.60 3.50 0 0 0
06/02/2009
3.50
 121,010 3.39 3.54 3.23 0 0 0
05/02/2009
3.39
 18,000 3.56 3.56 3.39 1,060 0 0
04/02/2009
3.56
 41,550 3.74 3.76 3.56 0 0 0
03/02/2009
3.74
 63,970 3.93 3.93 3.74 5,280 0 0
02/02/2009
3.93
 43,650 4.00 4.00 3.93 35,080 3,930 0
23/01/2009
4.00
 28,410 4.00 4.02 3.98 6,810 7,410 0
22/01/2009
4.00
 60,740 3.99 4.04 3.98 17,140 4,600 0
21/01/2009
3.99
 21,580 4.11 4.11 3.99 2,500 1,000 0
20/01/2009
4.11
 98,520 4.08 4.20 4.09 0 3,000 0
19/01/2009
4.08
 42,500 3.99 4.10 4.00 0 0 0
16/01/2009
3.99
 121,950 3.80 3.99 3.90 67,930 64,890 0
15/01/2009
3.80
 47,780 3.80 3.85 3.78 0 4,000 0
14/01/2009
3.80
 89,440 3.94 4.09 3.78 0 0 0
13/01/2009
3.94
 37,270 4.14 4.14 3.94 0 0 0
12/01/2009
4.14
 22,270 4.10 4.20 4.10 0 4,000 0
09/01/2009
4.10
 34,710 4.01 4.10 3.99 0 0 0
08/01/2009
4.01
 145,290 4.01 4.01 3.81 0 0 0
07/01/2009
4.01
 62,310 4.15 4.31 4.01 0 0 0
06/01/2009
4.15
 83,890 4.22 4.30 4.07 0 0 0
05/01/2009
4.22
 129,310 4.41 4.59 4.19 0 0 0
02/01/2009
4.41
 92,860 4.20 4.41 4.38 0 0 0
31/12/2008
4.20
 214,730 4.00 4.20 3.90 0 0 0
30/12/2008
4.00
 89,600 3.88 4.00 3.75 0 15,000 0
29/12/2008
3.88
 49,470 3.80 3.88 3.73 0 0 0
26/12/2008
3.80
 136,580 3.68 3.86 3.72 0 0 0
25/12/2008
3.68
 26,100 3.60 3.70 3.50 0 0 0
24/12/2008
3.60
 84,960 3.67 3.75 3.51 0 0 0
23/12/2008
3.67
 120,790 3.50 3.67 3.40 0 0 0
22/12/2008
3.50
 28,460 3.34 3.50 3.50 0 0 0
19/12/2008
3.34
 23,970 3.19 3.34 3.34 0 5,590 0
18/12/2008
3.19
 28,280 3.19 3.25 3.10 0 5,000 0
17/12/2008
3.19
 54,180 3.24 3.37 3.10 0 16,400 0
16/12/2008
3.24
 367,980 3.09 3.24 3.10 0 0 0
15/12/2008
3.09
 4,110 2.95 3.09 3.09 0 0 0
12/12/2008
2.95
 26,950 2.81 2.95 2.95 0 0 0
11/12/2008
2.81
 141,980 2.68 2.81 2.76 0 0 0
10/12/2008
2.68
 138,430 2.68 2.68 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |