CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.57
 4,839,900 16.49 17.45 16.30 44,700 8,000 0.8
01/12/2021
16.49
 7,674,500 16.84 16.84 16.15 26,700 0 0.6
30/11/2021
16.84
 11,747,500 16.41 17.56 16.57 8,500 47,500 -0.9
29/11/2021
16.41
 6,728,900 15.34 16.41 15.92 100 65,700 -1.4
26/11/2021
15.34
 12,400,900 14.35 15.34 14.23 500 434,700 -8.7
25/11/2021
14.35
 4,291,300 14.46 14.65 14.23 0 32,300 -0.6
24/11/2021
14.46
 6,079,400 13.85 14.69 13.77 10,000 34,400 -0.5
23/11/2021
13.85
 4,296,400 13.24 14.16 13.01 5,100 33,100 -0.5
22/11/2021
13.24
 6,510,100 14.23 14.31 13.24 53,200 200 0.9
19/11/2021
14.23
 8,225,700 14.58 15.15 13.70 44,100 5,700 0.7
18/11/2021
14.58
 6,492,500 14.20 14.88 14.00 100 3,800 -0.1
17/11/2021
14.20
 3,625,700 14.31 14.54 14.00 1,600 40,300 -0.7
16/11/2021
14.31
 5,604,200 14.96 14.96 14.16 24,200 83,500 -1.1
15/11/2021
14.96
 7,454,000 14.62 15.30 14.54 1,100 163,400 -3.1
12/11/2021
14.62
 4,271,300 14.81 14.88 14.39 500 62,600 -1.2
11/11/2021
14.81
 8,313,900 14.39 15.15 14.16 11,700 110,700 -1.9
10/11/2021
14.39
 6,099,500 13.97 14.54 13.89 2,000 22,700 -0.4
09/11/2021
13.97
 3,770,400 13.89 14.08 13.77 42,100 42,900 -0.0
08/11/2021
13.89
 3,948,800 13.77 14.23 13.77 900 162,300 -2.9
05/11/2021
13.77
 3,949,800 13.81 13.93 13.66 166,300 32,300 2.4
04/11/2021
13.81
 4,026,500 13.74 14.08 13.51 99,700 10,200 1.6
03/11/2021
13.74
 8,957,300 14.77 15.15 13.74 25,400 33,400 -0.2
02/11/2021
14.77
 8,517,700 13.89 14.77 13.47 558,000 14,600 10.0
01/11/2021
13.89
 4,966,800 14.00 14.35 13.77 58,700 24,200 0.6
29/10/2021
14.00
 5,414,600 13.77 14.16 13.74 33,100 29,900 0.1
28/10/2021
13.77
 3,892,300 13.77 13.89 13.62 3,400 5,100 -0.0
27/10/2021
13.77
 5,757,800 13.47 13.89 13.54 6,500 52,100 -0.8
26/10/2021
13.47
 4,951,000 13.20 13.54 12.86 50,300 11,100 0.7
25/10/2021
13.20
 7,667,800 12.78 13.62 13.05 131,000 466,400 -5.8
22/10/2021
12.78
 6,057,300 11.98 12.78 12.01 8,500 27,000 -0.3
21/10/2021
11.98
 6,265,100 12.01 12.28 11.78 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
12.01
 2,050,200 11.24 12.01 12.01 0 100 -0.0
19/10/2021
11.24
 7,574,000 11.02 11.27 10.83 29,400 42,000 -0.2
18/10/2021
11.02
 10,665,200 11.59 11.59 11.02 51,500 190,100 -2.5
15/10/2021
11.59
 9,649,500 11.93 12.06 11.40 51,600 193,700 -2.6
14/10/2021
11.93
 5,730,800 11.81 12.06 11.81 103,500 9,000 1.8
13/10/2021
11.81
 3,491,600 11.74 11.93 11.68 2,000 55,900 -1.0
12/10/2021
11.74
 7,515,300 11.81 12.06 11.49 48,200 41,300 0.1
11/10/2021
11.81
 6,735,400 12.06 12.06 11.71 17,400 8,100 0.1
08/10/2021
12.06
 7,173,100 12.47 12.62 12.03 32,600 263,600 -4.5
07/10/2021
12.47
 10,903,400 12.06 12.78 12.09 303,800 231,300 1.5
06/10/2021
12.06
 8,500,600 11.68 12.25 11.71 60,800 245,700 -3.5
05/10/2021
11.68
 4,072,900 11.59 12.00 11.65 31,200 132,800 -1.9
04/10/2021
11.59
 5,093,500 11.62 11.87 11.30 2,100 190,100 -3.4
01/10/2021
11.62
 4,264,200 11.62 11.74 11.30 200,037 495,237 -5.4
30/09/2021
11.62
 3,250,300 11.78 11.84 11.52 15,500 66,600 -1.0
29/09/2021
11.78
 5,339,600 11.40 12.00 11.18 49,900 133,700 -1.5
28/09/2021
11.40
 6,052,000 10.99 11.40 10.74 547,400 500 9.7
27/09/2021
10.99
 11,601,100 11.81 11.81 10.99 98,300 31,500 1.2
24/09/2021
11.81
 4,854,700 12.12 12.25 11.68 25,500 39,600 -0.3
23/09/2021
12.12
 6,466,100 12.50 12.65 12.03 300 293,800 -5.7
22/09/2021
12.50
 11,178,600 11.74 12.50 11.68 0 149,200 -2.9
21/09/2021
11.74
 7,442,600 11.30 11.87 10.96 377,300 11,100 6.5
20/09/2021
11.30
 9,719,600 11.71 12.06 11.08 98,800 134,500 -0.6
17/09/2021
11.71
 8,032,300 11.74 12.21 11.52 101,600 36,400 1.2
16/09/2021
11.74
 5,444,500 11.62 12.09 11.52 500 63,300 -1.2
15/09/2021
11.62
 5,703,600 10.86 11.62 10.86 142,100 345,800 -3.8
14/09/2021
10.86
 7,950,600 10.96 11.15 10.49 363,800 5,400 6.2
13/09/2021
10.96
 8,417,100 11.46 11.46 10.86 51,900 30,800 0.4
10/09/2021
11.46
 5,008,100 11.71 11.81 11.34 0 83,300 -1.5
09/09/2021
11.71
 4,512,300 11.37 11.87 11.43 0 62,300 -1.2
08/09/2021
11.37
 7,542,300 11.24 11.71 11.05 173,400 15,500 2.9
07/09/2021
11.24
 8,030,300 11.49 11.81 11.18 3,800 110,800 -1.9
06/09/2021
11.49
 9,870,000 11.30 12.09 11.43 419,900 10,400 7.7
01/09/2021
11.30
 12,427,900 10.58 11.30 10.43 393,500 19,200 6.5
31/08/2021
10.58
 11,770,500 10.58 11.12 10.52 61,600 265,800 -3.5
30/08/2021
10.58
 5,332,900 9.89 10.58 10.24 22,400 6,100 0.3
27/08/2021
9.89
 8,365,200 9.26 9.89 9.01 167,400 21,600 2.2
26/08/2021
9.26
 3,432,200 9.33 9.48 9.11 22,700 81,800 -0.9
25/08/2021
9.33
 3,625,000 9.01 9.36 8.79 183,100 0 2.6
24/08/2021
9.01
 7,555,500 9.58 9.92 8.92 96,000 72,600 0.3
23/08/2021
9.58
 6,561,000 9.55 9.99 9.48 95,900 494,200 -6.1
20/08/2021
9.55
 11,737,500 9.73 10.17 9.36 12,000 46,600 -0.5
19/08/2021
9.73
 5,570,400 9.55 9.73 9.29 6,300 32,000 -0.4
18/08/2021
9.55
 4,165,800 9.55 9.77 9.45 7,000 10,300 -0.1
17/08/2021
9.55
 8,063,500 9.36 9.67 9.17 2,000 23,800 -0.3
16/08/2021
9.36
 8,804,100 9.23 9.77 9.36 4,900 24,200 -0.3
13/08/2021
9.23
 6,615,700 9.17 9.36 8.89 100 44,300 0
12/08/2021
9.17
 9,424,400 8.89 9.39 8.86 17,100 24,500 -0.1
11/08/2021
8.89
 6,671,500 8.60 9.14 8.60 4,000 67,300 -0.9
10/08/2021
8.60
 5,088,500 8.57 8.79 8.54 1,100 7,300 -0.1
09/08/2021
8.57
 8,236,300 8.04 8.57 7.91 15,500 416,000 -5.3
06/08/2021
8.04
 1,871,000 8.07 8.13 7.91 200 7,700 -0.1
05/08/2021
8.07
 2,599,900 7.91 8.13 7.88 0 23,500 -0.3
04/08/2021
7.91
 4,284,800 7.76 8.04 7.76 6,800 8,600 -0.0
03/08/2021
7.76
 1,576,100 7.79 7.82 7.69 3,000 0 0.0
02/08/2021
7.79
 1,773,200 7.82 7.88 7.72 69,900 5,000 0.8
30/07/2021
7.82
 3,501,500 7.54 7.88 7.47 38,700 5,200 0.4
29/07/2021
7.54
 1,114,800 7.47 7.57 7.44 0 11,700 -0.1
28/07/2021
7.47
 1,408,800 7.54 7.69 7.41 6,000 2,000 0.0
27/07/2021
7.54
 1,692,100 7.54 7.72 7.50 38,000 3,100 0.4
26/07/2021
7.54
 1,117,500 7.38 7.57 7.22 11,700 5,000 0.1
23/07/2021
7.38
 1,374,900 7.54 7.57 7.38 2,500 13,300 -0.1
22/07/2021
7.54
 2,862,800 7.22 7.63 7.25 23,100 7,200 0.2
21/07/2021
7.22
 796,500 7.22 7.35 7.13 5,200 300 0.1
20/07/2021
7.22
 1,140,600 6.97 7.22 6.94 17,200 1,800 0.2
19/07/2021
6.97
 2,430,900 7.41 7.41 6.91 7,500 1,300 0.1
16/07/2021
7.41
 758,100 7.50 7.50 7.38 0 19,800 -0.2
15/07/2021
7.50
 1,348,300 7.29 7.60 7.22 0 12,800 -0.1
14/07/2021
7.29
 1,804,500 7.10 7.32 7.07 108,600 88,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |