Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/05/2020	2.83	290,200	2.88	2.88	2.72	0	0	0
04/05/2020	2.88	799,730	3.09	3.09	2.88	780	141,450	-0.8
29/04/2020	3.09	520,060	3.01	3.15	2.98	1,000	43,820	-0.2
28/04/2020	3.01	318,870	3.01	3.03	2.93	5,000	0	0.0
27/04/2020	3.01	289,990	3.03	3.06	2.98	5,000	0	0.0
24/04/2020	3.03	266,120	3.03	3.06	2.94	5,000	0	0.0
23/04/2020	3.03	622,120	2.96	3.14	2.98	0	0	0
22/04/2020	2.96	590,470	2.77	2.96	2.72	0	0	0
21/04/2020	2.77	733,120	2.90	3.04	2.72	5,000	0	0.0
20/04/2020	2.90	1,013,370	2.90	3.08	2.90	0	0	0
17/04/2020	2.90	497,010	2.72	2.90	2.74	0	0	0
16/04/2020	2.72	405,020	2.67	2.85	2.67	0	19,730	-0.1
15/04/2020	2.67	543,360	2.50	2.67	2.50	1,830	0	0.0
14/04/2020	2.50	211,030	2.50	2.51	2.46	11,200	0	0.1
13/04/2020	2.50	365,370	2.45	2.50	2.45	19,730	0	0.1
10/04/2020	2.45	336,920	2.51	2.52	2.44	0	0	0
09/04/2020	2.51	548,710	2.43	2.58	2.40	0	0	0
08/04/2020	2.43	338,340	2.43	2.45	2.34	0	0	0
07/04/2020	2.43	517,520	2.40	2.57	2.39	0	0	0
06/04/2020	2.40	821,150	2.25	2.40	2.33	0	0	0
03/04/2020	2.25	429,810	2.10	2.25	2.22	0	0	0
01/04/2020	2.10	273,010	1.97	2.10	1.93	0	0	0
31/03/2020	1.97	447,920	2.11	2.13	1.97	0	0	0
30/03/2020	2.11	599,440	2.26	2.26	2.11	0	0	0
27/03/2020	2.26	287,240	2.30	2.32	2.25	0	0	0
26/03/2020	2.30	229,160	2.30	2.35	2.29	0	0	0
25/03/2020	2.30	355,180	2.26	2.36	2.26	5,000	0	0.0
24/03/2020	2.26	596,430	2.41	2.41	2.24	5,000	0	0.0
23/03/2020	2.41	236,420	2.58	2.58	2.41	5,000	0	0.0
20/03/2020	2.58	288,290	2.69	2.72	2.58	0	0	0
19/03/2020	2.69	276,040	2.77	2.77	2.66	0	130	-0.0
18/03/2020	2.77	170,410	2.77	2.84	2.75	0	0	0
17/03/2020	2.77	264,180	2.77	2.78	2.62	0	0	0
16/03/2020	2.77	418,510	2.82	2.90	2.77	20,000	0	0.1
13/03/2020	2.82	563,980	3.03	3.03	2.82	5,000	200	0.0
12/03/2020	3.03	280,350	3.25	3.25	3.03	10,000	250	0.1
11/03/2020	3.25	240,160	3.34	3.46	3.17	5,000	0	0.0
10/03/2020	3.34	121,740	3.35	3.36	3.25	100	100	0
09/03/2020	3.35	263,120	3.60	3.60	3.35	5,000	0	0.0
06/03/2020	3.60	409,800	3.41	3.64	3.41	106,890	0	0.7
05/03/2020	3.41	187,400	3.41	3.46	3.38	0	0	0
04/03/2020	3.41	77,740	3.40	3.44	3.33	0	0	0
03/03/2020	3.40	160,080	3.32	3.40	3.32	38,000	0	0.2
02/03/2020	3.32	121,260	3.31	3.35	3.31	1,020	0	0.0
28/02/2020	3.31	188,890	3.39	3.39	3.31	5,000	1,960	0.0
27/02/2020	3.39	101,310	3.36	3.41	3.34	50	7,140	-0.0
26/02/2020	3.36	262,700	3.44	3.44	3.35	0	7,240	-0.0
25/02/2020	3.44	184,250	3.41	3.46	3.41	5,000	5,930	-0.0
24/02/2020	3.41	362,710	3.62	3.62	3.40	0	5,600	-0.0
21/02/2020	3.62	215,870	3.76	3.76	3.60	5,360	10	0.0
20/02/2020	3.76	138,630	3.76	3.81	3.76	0	7,600	-0.1
19/02/2020	3.76	96,910	3.79	3.86	3.75	30	3,240	-0.0
18/02/2020	3.79	281,530	3.65	3.82	3.62	0	0	0
17/02/2020	3.65	124,700	3.60	3.68	3.62	5,780	0	0.0
14/02/2020	3.60	228,250	3.56	3.68	3.55	12,220	0	0.1
13/02/2020	3.56	119,150	3.56	3.58	3.52	1,030	0	0.0
12/02/2020	3.56	233,560	3.52	3.60	3.52	1,770	4,480	-0.0
11/02/2020	3.52	125,050	3.57	3.61	3.52	0	4,200	-0.0
10/02/2020	3.57	153,500	3.62	3.63	3.46	0	2,620	-0.0
07/02/2020	3.62	123,250	3.65	3.70	3.62	3,050	2,880	0.0
06/02/2020	3.65	168,890	3.47	3.70	3.47	14,530	0	0.1
05/02/2020	3.47	134,820	3.43	3.51	3.43	5,340	0	0.0
04/02/2020	3.43	251,200	3.38	3.48	3.25	3,470	0	0.0
03/02/2020	3.38	675,170	3.61	3.61	3.36	10,390	0	0.1
31/01/2020	3.61	348,480	3.85	3.88	3.61	1,500	270	0.0
30/01/2020	3.85	150,050	4.00	4.00	3.84	1,000	5,350	-0.0
22/01/2020	4.00	110,550	4.00	4.03	3.94	0	0	0
21/01/2020	4.00	137,080	3.95	4.04	3.95	200	10	0.0
20/01/2020	3.95	159,510	3.88	4.00	3.89	5,340	530	0.0
17/01/2020	3.88	220,340	3.88	4.00	3.83	0	230	-0.0
16/01/2020	3.88	71,750	3.84	3.88	3.82	5,010	1,500	0.0
15/01/2020	3.84	339,870	3.87	3.87	3.73	1,300	0	0.0
14/01/2020	3.87	151,240	3.95	3.98	3.85	3,230	0	0.0
13/01/2020	3.95	171,320	4.01	4.05	3.92	0	890	-0.0
10/01/2020	4.01	169,870	4.07	4.07	4.00	0	0	0
09/01/2020	4.07	143,520	4.00	4.14	4.00	8,000	0	0.1
08/01/2020	4.00	335,020	4.17	4.18	3.97	1,890	0	0.0
07/01/2020	4.17	294,740	4.24	4.24	4.16	0	81,300	-0.6
06/01/2020	4.24	230,180	4.29	4.34	4.24	0	0	0
03/01/2020	4.29	328,340	4.34	4.39	4.29	4,450	86,270	-0.7
02/01/2020	4.34	118,370	4.33	4.39	4.33	0	0	0
31/12/2019	4.33	201,520	4.44	4.44	4.31	1,000	2,880	-0.0
30/12/2019	4.44	103,050	4.46	4.46	4.42	1,000	4,140	-0.0
27/12/2019	4.46	64,750	4.47	4.47	4.43	0	1,000	-0.0
26/12/2019	4.47	473,740	4.33	4.55	4.37	2,670	1,710	0.0
25/12/2019	4.33	77,120	4.34	4.39	4.33	2,250	0	0.0
24/12/2019	4.34	75,680	4.34	4.37	4.31	0	20	-0.0
23/12/2019	4.34	115,600	4.42	4.42	4.34	0	28,010	-0.2
20/12/2019	4.42	249,470	4.34	4.43	4.33	187,050	270	1.6
19/12/2019	4.34	70,860	4.31	4.37	4.31	1,820	730	0.0
18/12/2019	4.31	206,230	4.43	4.43	4.31	50,300	0	0.4
17/12/2019	4.43	342,660	4.41	4.46	4.41	107,980	0	0.9
16/12/2019	4.41	176,310	4.37	4.42	4.34	66,070	0	0.5
13/12/2019	4.37	218,690	4.34	4.45	4.30	63,500	0	0.5
12/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/12/2019	4.34	200,530	4.51	4.51	4.29	0	80	-0.0
11/12/2019	4.49	584,380	4.51	4.57	4.49	238,900	0	2.0
10/12/2019	4.51	257,990	4.55	4.57	4.51	213,500	0	1.8
09/12/2019	4.55	456,360	4.44	4.57	4.44	338,610	470	2.9
06/12/2019	4.44	241,940	4.41	4.47	4.37	205,630	0	1.7
05/12/2019	4.41	301,780	4.32	4.41	4.32	202,580	0	1.7

Page:
<<
14
15
16
>>

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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH