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)
15/11/2023
9.77
 4,975,200 9.81 10.10 9.77 0 120,600 -1.4
14/11/2023
9.81
 3,905,000 9.73 9.97 9.73 0 55,000 -0.7
13/11/2023
9.73
 4,710,400 9.77 9.97 9.60 50,000 39,500 0.1
10/11/2023
9.77
 6,966,100 9.89 10.10 9.69 60,300 14,600 0.5
09/11/2023
9.89
 7,197,600 9.93 10.22 9.85 141,000 332,700 -2.4
08/11/2023
9.93
 7,782,900 9.32 9.93 9.27 69,800 177,900 -1.3
07/11/2023
9.32
 4,467,600 9.32 9.56 9.15 90,900 139,300 -0.6
06/11/2023
9.32
 3,974,800 9.19 9.32 8.99 85,900 335,800 -2.8
03/11/2023
9.19
 6,905,200 8.78 9.32 8.82 175,100 189,100 -0.1
02/11/2023
8.78
 3,679,200 8.24 8.78 8.28 83,100 0 0.9
01/11/2023
8.24
 4,511,400 7.90 8.24 7.43 529,400 0 5.0
31/10/2023
7.90
 5,280,200 8.41 8.57 7.83 245,500 4,000 2.4
30/10/2023
8.41
 2,036,600 8.99 9.07 8.41 9,200 18,700 -0.1
27/10/2023
8.99
 3,698,400 8.78 9.07 8.57 0 1,300 -0.0
26/10/2023
8.78
 7,472,800 9.40 9.40 8.78 6,000 116,800 -1.2
25/10/2023
9.40
 3,376,300 9.32 9.56 9.32 40,700 204,000 -1.9
24/10/2023
9.32
 2,425,200 9.15 9.40 9.07 11,300 5,000 0.1
23/10/2023
9.15
 3,565,800 9.23 9.44 9.11 2,700 3,000 -0.0
20/10/2023
9.23
 4,813,900 8.66 9.23 8.61 148,200 8,300 1.5
19/10/2023
8.66
 5,478,100 9.23 9.27 8.66 169,700 1,000 1.8
18/10/2023
9.23
 10,366,800 9.89 10.06 9.23 9,200 45,200 -0.4
17/10/2023
9.89
 4,745,700 10.59 10.68 9.89 82,100 0 1.0
16/10/2023
10.59
 4,303,800 10.72 10.84 10.55 2,000 34,600 -0.4
13/10/2023
10.72
 5,501,700 10.80 10.80 10.51 95,200 0 1.2
12/10/2023
10.80
 4,932,200 10.80 10.96 10.72 0 31,700 -0.4
11/10/2023
10.80
 5,906,800 10.47 10.80 10.47 34,600 9,600 0.3
10/10/2023
10.47
 6,668,800 10.55 10.84 10.47 0 115,500 -1.5
09/10/2023
10.55
 5,364,100 10.55 10.68 10.47 0 13,500 -0.2
06/10/2023
10.55
 6,183,200 10.39 10.59 10.35 155,800 0 2.0
05/10/2023
10.39
 8,783,200 10.39 10.63 10.39 4,000 400 0.0
04/10/2023
10.39
 6,764,200 10.14 10.55 10.06 13,500 0 0.2
03/10/2023
10.14
 11,255,600 10.30 10.72 9.97 0 9,600 -0.1
02/10/2023
10.30
 6,977,700 10.02 10.51 10.06 3,400 16,700 -0.2
29/09/2023
10.02
 4,395,800 9.97 10.39 9.97 800 243,900 -3.0
28/09/2023
9.97
 3,835,200 10.22 10.22 9.81 0 2,000 -0.0
27/09/2023
10.22
 9,658,600 9.97 10.22 9.48 21,800 63,700 -0.5
26/09/2023
9.97
 9,667,800 10.72 10.80 9.97 254,000 64,100 2.4
25/09/2023
10.72
 11,000,800 11.50 11.71 10.72 1,200 309,300 -4.2
22/09/2023
11.50
 12,170,000 12.16 12.16 11.42 40,200 308,000 -3.8
21/09/2023
12.16
 17,577,800 12.04 12.74 12.12 1,000 44,100 -0.6
20/09/2023
12.04
 7,856,500 11.71 12.04 11.62 83,200 6,100 1.1
19/09/2023
11.71
 10,548,800 11.54 11.87 11.38 339,900 12,700 4.7
18/09/2023
11.54
 8,152,800 11.79 11.87 11.46 0 0 0
15/09/2023
11.79
 7,236,500 11.83 12.04 11.62 39,200 15,200 0.3
14/09/2023
11.83
 13,961,500 12.28 12.41 11.75 76,700 7,000 1.0
13/09/2023
12.28
 20,511,500 11.87 12.45 11.95 74,400 5,700 1.0
12/09/2023
11.87
 15,360,600 11.29 11.87 11.17 324,400 3,000 4.6
11/09/2023
11.29
 12,943,800 11.38 11.71 11.21 5,600 21,300 -0.2
08/09/2023
11.38
 6,058,500 11.42 11.62 11.29 100 700 -0.0
07/09/2023
11.42
 12,657,500 11.21 11.71 11.38 0 300 -0.0
06/09/2023
11.21
 7,130,100 11.13 11.21 10.96 13,300 0 0.2
05/09/2023
11.13
 7,356,100 10.88 11.29 10.96 3,000 0 0.0
31/08/2023
10.88
 7,908,200 10.47 10.92 10.51 28,400 1,000 0.4
30/08/2023
10.47
 3,640,700 10.43 10.55 10.35 0 100 -0.0
29/08/2023
10.43
 5,479,200 10.35 10.68 10.39 0 100 -0.0
28/08/2023
10.35
 4,744,600 10.30 10.43 10.26 0 6,900 -0.1
25/08/2023
10.30
 5,403,300 10.51 10.72 10.30 0 75,000 -1.0
24/08/2023
10.51
 6,242,500 10.35 10.51 10.26 0 0 0
23/08/2023
10.35
 4,765,000 10.39 10.63 10.35 0 100 -0.0
22/08/2023
10.39
 7,769,300 10.10 10.39 9.65 67,400 483,100 -5.1
21/08/2023
10.10
 8,616,200 10.68 10.72 9.97 200 607,000 -7.6
18/08/2023
10.68
 15,927,500 11.46 11.58 10.68 200 700,000 -9.5
17/08/2023
11.46
 12,442,500 11.71 11.87 11.46 76,600 700,000 -8.9
16/08/2023
11.71
 5,196,800 11.75 11.95 11.66 0 3,600 -0.1
15/08/2023
11.75
 6,564,600 11.75 12.04 11.71 0 0 0
14/08/2023
11.75
 8,216,600 11.62 11.95 11.54 0 40,000 -0.6
11/08/2023
11.62
 7,836,200 11.46 11.62 11.25 4,600 0 0.1
10/08/2023
11.46
 10,964,800 11.75 11.87 11.38 6,500 0 0.1
09/08/2023
11.75
 9,650,400 11.79 11.99 11.71 22,400 32,900 -0.2
08/08/2023
11.79
 9,080,400 12.16 12.37 11.79 300 11,500 -0.2
07/08/2023
12.16
 17,852,100 11.87 12.53 11.87 0 118,100 -1.8
04/08/2023
11.87
 9,709,400 11.75 12.04 11.66 23,100 0 0.3
03/08/2023
11.75
 15,146,600 11.66 12.08 11.62 26,700 11,900 0.2
02/08/2023
11.66
 5,458,800 11.62 11.75 11.58 135,800 110,000 0.4
01/08/2023
11.62
 15,021,100 11.66 11.95 11.62 0 1,700 -0.0
31/07/2023
11.66
 6,069,000 11.71 11.83 11.58 1,000 0 0.0
28/07/2023
11.71
 11,895,800 11.66 11.87 11.54 0 87,500 -1.2
27/07/2023
11.66
 11,029,000 11.58 11.83 11.42 0 69,300 -1.0
26/07/2023
11.58
 7,037,000 11.71 11.79 11.58 0 30,200 -0.4
25/07/2023
11.71
 9,298,300 12.04 12.08 11.62 32,500 100,000 -1.0
24/07/2023
12.04
 20,692,600 11.38 12.16 11.38 99,300 1,100 1.4
21/07/2023
11.38
 4,909,100 11.29 11.54 11.34 1,600 181,800 -2.5
20/07/2023
11.29
 6,219,600 11.34 11.34 11.21 0 40,200 -0.5
19/07/2023
11.34
 11,257,900 11.46 11.54 11.25 2,000 0 0.0
18/07/2023
11.46
 8,177,200 11.54 11.75 11.42 141,000 5,100 1.9
17/07/2023
11.54
 10,022,300 11.58 11.95 11.46 0 48,100 -0.7
14/07/2023
11.58
 9,365,600 11.71 11.83 11.46 6,000 6,000 -0.0
13/07/2023
11.71
 12,472,800 11.38 11.87 11.42 32,000 0 0.5
12/07/2023
11.38
 6,409,700 11.38 11.62 11.34 300 0 0.0
11/07/2023
11.38
 8,273,700 11.50 11.66 11.34 0 2,000 -0.0
10/07/2023
11.50
 12,620,200 11.42 11.71 11.38 0 3,000 -0.0
07/07/2023
11.42
 13,269,800 11.01 11.46 10.88 0 0 0
06/07/2023
11.01
 6,499,800 11.13 11.21 10.96 1,000 5,600 -0.1
05/07/2023
11.13
 7,944,900 11.13 11.46 11.13 300 600 -0.0
04/07/2023
11.13
 4,865,400 11.05 11.21 11.01 0 4,600 -0.1
03/07/2023
11.05
 5,105,800 10.96 11.25 11.01 0 1,700 -0.0
30/06/2023
10.96
 4,190,900 11.09 11.13 10.96 16,000 1,000 0.2
29/06/2023
11.09
 8,261,100 11.17 11.34 10.96 100 300 -0.0
28/06/2023
11.17
 5,983,000 11.34 11.46 11.13 0 33,700 -0.5
27/06/2023
11.34
 7,711,400 11.17 11.42 11.13 0 52,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |