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)
11/04/2024
10.63
 6,596,900 10.63 10.84 10.55 71,700 0 0.9
10/04/2024
10.76
 3,153,000 11.05 11.09 10.76 100 0 0.0
09/04/2024
11.01
 3,200,800 10.88 11.01 10.76 192,200 98,300 1.3
08/04/2024
10.80
 4,313,800 10.92 11.05 10.80 31,800 62,900 -0.4
05/04/2024
10.80
 8,500,000 11.13 11.29 10.80 100 18,200 -0.2
04/04/2024
11.29
 7,942,300 11.46 11.50 11.17 23,400 1,120,600 -15.1
03/04/2024
11.42
 14,325,700 11.66 12.04 11.42 55,700 434,700 -5.5
02/04/2024
11.58
 4,982,400 11.62 11.62 11.42 136,800 2,000 1.9
01/04/2024
11.66
 12,317,300 11.46 11.91 11.42 1,234,300 281,200 13.6
29/03/2024
11.42
 4,108,100 11.34 11.46 11.25 128,000 221,400 -1.3
28/03/2024
11.29
 8,126,000 11.62 11.62 11.29 1,000 1,613,400 -22.3
27/03/2024
11.54
 6,486,500 11.79 11.91 11.54 74,800 219,700 -2.1
26/03/2024
11.62
 4,805,800 11.58 11.66 11.38 99,700 333,300 -3.3
25/03/2024
11.58
 14,912,500 11.38 11.95 11.38 1,354,000 99,100 17.6
22/03/2024
11.34
 8,371,800 11.58 11.62 11.29 199,700 311,800 -1.6
21/03/2024
11.42
 9,024,400 11.21 11.42 11.13 622,300 254,700 5.0
20/03/2024
11.05
 4,953,800 11.01 11.17 10.84 63,100 226,700 -2.2
19/03/2024
11.01
 5,401,400 11.09 11.21 10.96 179,800 36,200 1.9
18/03/2024
10.96
 13,363,800 11.38 11.58 10.76 108,300 244,200 -1.9
15/03/2024
11.38
 12,453,200 11.29 11.71 11.29 1,128,900 54,500 14.9
14/03/2024
11.25
 8,501,500 11.13 11.42 11.13 26,200 507,300 -6.6
13/03/2024
11.21
 9,493,000 10.88 11.25 10.88 134,000 91,400 0.6
12/03/2024
10.84
 4,215,400 10.84 11.01 10.80 47,200 214,400 -2.2
11/03/2024
10.88
 5,645,800 10.88 11.17 10.80 174,200 17,200 2.1
08/03/2024
10.88
 12,822,200 11.25 11.25 10.80 87,500 182,500 -1.3
07/03/2024
11.17
 6,287,900 11.13 11.21 11.01 222,600 258,900 -0.5
06/03/2024
11.05
 9,987,400 11.25 11.38 11.01 19,200 2,055,800 -27.7
05/03/2024
11.42
 7,512,700 11.38 11.66 11.34 7,400 157,700 -2.1
04/03/2024
11.42
 6,843,500 11.62 11.66 11.34 200 39,400 -0.5
01/03/2024
11.46
 21,746,500 10.80 11.46 10.68 2,723,400 84,910 35.8
29/02/2024
10.72
 6,560,300 10.84 10.92 10.63 33,500 362,500 -4.3
28/02/2024
10.80
 5,172,400 10.96 11.01 10.76 7,400 367,500 -4.8
27/02/2024
10.88
 7,155,300 10.76 10.92 10.63 21,900 1,290,500 -16.6
26/02/2024
10.63
 6,191,400 10.63 10.76 10.51 274,200 78,500 2.5
23/02/2024
10.59
 9,776,400 11.17 11.29 10.55 50,300 1,059,600 -13.6
22/02/2024
11.13
 12,308,900 10.92 11.38 10.88 1,451,500 50,088 19.0
21/02/2024
10.88
 4,879,600 11.01 11.01 10.80 61,300 157,800 -1.3
20/02/2024
10.92
 5,879,800 10.88 11.09 10.84 474,900 110,800 4.9
19/02/2024
10.80
 5,530,200 10.92 10.96 10.72 272,100 316,600 -0.6
16/02/2024
10.88
 4,931,600 10.92 11.09 10.88 228,500 79,900 2.0
15/02/2024
10.92
 7,154,500 10.92 11.17 10.80 295,700 805,700 -6.7
07/02/2024
10.92
 5,634,300 10.80 11.09 10.76 353,200 31,000 4.3
06/02/2024
10.80
 5,368,000 10.88 10.92 10.76 174,300 205,900 -0.4
05/02/2024
10.88
 9,944,600 10.55 10.96 10.51 483,000 99,800 5.0
02/02/2024
10.51
 9,239,300 10.39 10.68 10.39 364,900 117,800 3.2
01/02/2024
10.30
 5,675,100 10.22 10.35 10.14 41,400 55,800 -0.2
31/01/2024
10.14
 12,691,100 10.26 10.43 10.14 338,900 91,700 3.1
30/01/2024
10.06
 2,946,900 9.89 10.06 9.85 295,800 70,400 2.7
29/01/2024
9.89
 1,962,400 9.97 10.02 9.89 36,800 0 0.4
26/01/2024
9.93
 1,861,600 9.97 10.02 9.89 0 1,900 -0.0
25/01/2024
9.93
 1,859,600 9.93 10.06 9.93 3,700 0 0.0
24/01/2024
9.97
 1,997,500 10.06 10.10 9.97 62,000 0 0.8
23/01/2024
10.06
 6,371,300 9.93 10.22 9.89 299,300 20,000 3.4
22/01/2024
9.89
 2,817,000 9.97 9.97 9.81 7,000 0 0.1
19/01/2024
9.89
 3,413,400 9.97 10.06 9.89 0 0 0
18/01/2024
9.93
 2,227,100 10.02 10.02 9.89 7,600 23,300 -0.2
17/01/2024
9.93
 2,650,200 9.93 10.02 9.89 0 17,300 -0.2
16/01/2024
9.89
 2,401,600 9.69 9.89 9.60 0 0 0
15/01/2024
9.69
 2,517,700 9.89 9.89 9.69 0 0 0
12/01/2024
9.77
 5,322,700 9.97 9.97 9.73 3,100 2,400 0.0
11/01/2024
10.02
 3,849,000 9.93 10.02 9.85 25,000 25,400 -0.0
10/01/2024
9.89
 3,994,400 10.02 10.10 9.89 31,900 0 0.4
09/01/2024
10.02
 3,064,900 10.14 10.18 9.97 0 1,100 -0.0
08/01/2024
10.10
 6,100,200 10.10 10.22 10.02 0 0 0
05/01/2024
10.02
 3,098,600 9.97 10.10 9.93 10,400 0 0.1
04/01/2024
9.97
 4,474,200 10.14 10.22 9.97 0 5,000 -0.1
03/01/2024
10.14
 8,311,800 9.81 10.18 9.77 0 3,000 -0.0
02/01/2024
9.81
 3,181,000 9.97 10.06 9.77 0 0 0
29/12/2023
9.89
 3,697,600 9.89 10.06 9.85 0 900 -0.0
28/12/2023
9.89
 3,129,800 9.89 9.97 9.81 7,700 0 0.1
27/12/2023
9.89
 3,364,400 9.97 10.06 9.85 38,000 0 0.5
26/12/2023
9.97
 4,132,600 9.85 10.10 9.89 1,500 0 0.0
25/12/2023
9.85
 2,881,800 9.69 9.89 9.73 0 900 -0.0
22/12/2023
9.69
 1,951,400 9.73 9.85 9.69 0 26,200 -0.3
21/12/2023
9.73
 2,090,400 9.73 9.85 9.69 0 6,000 -0.1
20/12/2023
9.73
 1,506,900 9.77 9.85 9.69 100 128,700 -1.5
19/12/2023
9.77
 2,782,500 9.65 9.85 9.56 4,100 0 0.0
18/12/2023
9.65
 2,984,700 9.89 9.93 9.65 7,100 2,000 0.1
15/12/2023
9.89
 4,009,100 9.93 10.02 9.81 205,200 1,800 2.5
14/12/2023
9.93
 3,817,100 10.14 10.30 9.93 4,400 0 0.1
13/12/2023
10.14
 6,281,500 10.14 10.47 10.10 1,000 0 0.0
12/12/2023
10.14
 2,310,800 10.18 10.26 10.14 4,000 400 0.0
11/12/2023
10.18
 3,036,000 10.18 10.26 10.06 1,000 0 0.0
08/12/2023
10.18
 3,844,000 10.18 10.30 10.06 26,000 6,500 0.2
07/12/2023
10.18
 8,995,800 10.43 10.47 9.97 6,000 108,300 -1.3
06/12/2023
10.43
 4,807,400 10.30 10.55 10.30 0 2,000 -0.0
05/12/2023
10.30
 6,466,500 10.30 10.43 10.26 30,000 33,800 -0.0
04/12/2023
10.30
 11,238,700 9.85 10.43 9.97 95,200 76,300 0.2
01/12/2023
9.85
 2,830,700 9.73 9.89 9.69 30,700 46,200 -0.2
30/11/2023
9.73
 4,772,800 9.89 10.06 9.73 0 44,300 -0.5
29/11/2023
9.89
 2,549,600 9.81 9.93 9.77 0 0 0
28/11/2023
9.81
 3,851,700 9.65 9.93 9.69 43,600 19,800 0.3
27/11/2023
9.65
 2,287,200 9.77 9.89 9.65 10,800 0 0.1
24/11/2023
9.77
 7,581,900 9.81 9.97 9.40 9,700 2,400 0.1
23/11/2023
9.81
 6,437,800 10.26 10.43 9.81 68,700 46,500 0.2
22/11/2023
10.26
 5,524,300 10.14 10.47 10.18 0 32,300 -0.4
21/11/2023
10.14
 4,827,200 9.97 10.22 10.02 32,900 137,400 -1.3
20/11/2023
9.97
 4,390,100 9.93 9.97 9.65 41,200 0 0.5
17/11/2023
9.93
 9,610,100 9.97 10.39 9.89 0 2,600 -0.0
16/11/2023
9.97
 3,957,900 9.77 9.97 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |