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)
04/12/2019
4.32
 310,770 4.26 4.37 4.23 165,940 1,200 1.3
03/12/2019
4.26
 469,140 4.44 4.44 4.26 5,000 85,870 -0.7
02/12/2019
4.44
 519,620 4.44 4.44 4.35 300,000 0 2.5
29/11/2019
4.44
 204,260 4.47 4.47 4.43 45,170 5,000 0.3
28/11/2019
4.47
 402,780 4.55 4.55 4.44 0 22,540 -0.2
27/11/2019
4.55
 289,750 4.52 4.63 4.52 59,100 16,320 0.4
26/11/2019
4.52
 209,950 4.53 4.57 4.52 30,830 1,650 0.2
25/11/2019
4.53
 374,710 4.67 4.68 4.53 75,000 29,890 0.4
22/11/2019
4.67
 604,100 4.70 4.78 4.58 205,270 850 1.8
21/11/2019
4.70
 1,010,690 4.66 4.73 4.63 498,530 1,090 4.4
20/11/2019
4.66
 525,000 4.55 4.66 4.53 283,850 0 2.4
19/11/2019
4.55
 284,640 4.47 4.55 4.50 99,160 3,380 0.8
18/11/2019
4.47
 649,570 4.45 4.59 4.47 268,580 0 2.3
15/11/2019
4.45
 644,050 4.53 4.54 4.45 305,000 0 2.6
14/11/2019
4.53
 670,430 4.57 4.58 4.52 350,320 0 3.0
13/11/2019
4.57
 708,630 4.57 4.57 4.53 400,000 2,260 3.4
12/11/2019
4.57
 1,031,190 4.55 4.61 4.55 350,820 10,370 2.9
11/11/2019
4.55
 442,160 4.50 4.57 4.46 213,830 1,700 1.8
08/11/2019
4.50
 240,910 4.49 4.50 4.43 35,600 0 0.3
07/11/2019
4.49
 489,250 4.40 4.49 4.41 109,960 0 0.9
06/11/2019
4.40
 751,840 4.34 4.50 4.34 8,780 0 0.1
05/11/2019
4.34
 256,400 4.33 4.36 4.31 0 0 0
04/11/2019
4.33
 387,890 4.36 4.37 4.31 7,600 0 0.1
01/11/2019
4.36
 302,400 4.36 4.39 4.34 0 0 0
31/10/2019
4.36
 316,180 4.41 4.44 4.34 0 4,470 -0.0
30/10/2019
4.41
 564,710 4.31 4.45 4.38 0 200 -0.0
29/10/2019
4.31
 142,290 4.36 4.36 4.30 0 0 0
28/10/2019
4.36
 296,730 4.33 4.39 4.31 4,040 0 0.0
25/10/2019
4.33
 440,410 4.31 4.35 4.29 5,630 0 0.0
24/10/2019
4.31
 855,490 4.49 4.50 4.26 0 0 0
23/10/2019
4.49
 158,190 4.50 4.53 4.47 5,000 0 0.0
22/10/2019
4.50
 331,990 4.50 4.54 4.47 1,640 0 0.0
21/10/2019
4.50
 198,920 4.51 4.54 4.48 38,800 0 0.3
18/10/2019
4.51
 426,690 4.54 4.61 4.51 19,000 0 0.2
17/10/2019
4.54
 487,760 4.55 4.68 4.54 10,000 0 0.1
16/10/2019
4.55
 1,379,200 4.69 4.73 4.51 5,000 0 0.0
15/10/2019
4.69
 403,380 4.77 4.82 4.69 21,000 0 0.2
14/10/2019
4.77
 483,750 4.82 4.85 4.77 99,010 0 0.9
11/10/2019
4.82
 550,930 4.85 4.90 4.74 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
4.85
 406,740 4.87 4.98 4.85 0 5,480 -0.0
09/10/2019
4.87
 871,570 4.85 4.94 4.81 0 0 0
08/10/2019
4.85
 850,760 4.93 4.93 4.85 0 0 0
07/10/2019
4.93
 670,140 5.02 5.10 4.93 0 0 0
04/10/2019
5.02
 1,843,010 4.85 5.05 4.90 0 0 0
03/10/2019
4.85
 856,540 4.75 4.85 4.68 2,740 0 0.0
02/10/2019
4.75
 584,630 4.79 4.85 4.70 0 87,820 -0.8
01/10/2019
4.79
 460,590 4.85 4.90 4.78 0 15,170 -0.1
30/09/2019
4.85
 565,990 4.79 4.88 4.79 0 0 0
27/09/2019
4.79
 567,250 4.85 4.87 4.79 0 233,700 -2.3
26/09/2019
4.85
 1,119,080 4.79 4.92 4.79 0 0 0
25/09/2019
4.79
 1,129,830 4.62 4.85 4.62 30,000 330 0.3
24/09/2019
4.62
 292,550 4.53 4.63 4.57 0 0 0
23/09/2019
4.53
 498,630 4.54 4.65 4.53 0 175,210 -1.6
20/09/2019
4.54
 372,490 4.60 4.62 4.53 0 7,000 -0.1
19/09/2019
4.60
 181,470 4.59 4.65 4.59 0 0 0
18/09/2019
4.59
 256,680 4.65 4.68 4.59 2,740 0 0.0
17/09/2019
4.65
 624,520 4.58 4.65 4.57 2,000 0 0.0
16/09/2019
4.58
 234,400 4.60 4.64 4.58 330 0 0.0
13/09/2019
4.60
 528,170 4.65 4.67 4.59 5,000 0 0.0
12/09/2019
4.65
 549,920 4.65 4.73 4.64 0 0 0
11/09/2019
4.65
 339,830 4.53 4.65 4.53 0 0 0
10/09/2019
4.53
 525,460 4.60 4.65 4.53 0 0 0
09/09/2019
4.60
 223,630 4.65 4.70 4.60 0 0 0
06/09/2019
4.65
 170,090 4.68 4.74 4.63 0 0 0
05/09/2019
4.68
 337,410 4.75 4.84 4.68 0 0 0
04/09/2019
4.75
 425,090 4.60 4.75 4.55 147,950 0 1.4
03/09/2019
4.60
 426,600 4.72 4.72 4.60 0 0 0
30/08/2019
4.72
 484,060 4.67 4.72 4.62 54,550 0 0.5
29/08/2019
4.67
 776,570 4.47 4.68 4.48 0 78,640 -0.7
28/08/2019
4.47
 261,750 4.49 4.52 4.47 0 0 0
27/08/2019
4.49
 543,570 4.48 4.55 4.46 5,000 0 0.0
26/08/2019
4.48
 583,650 4.56 4.56 4.46 0 0 0
23/08/2019
4.56
 561,830 4.61 4.65 4.56 500 0 0.0
22/08/2019
4.61
 500,140 4.64 4.68 4.61 0 0 0
21/08/2019
4.64
 329,250 4.65 4.71 4.64 0 0 0
20/08/2019
4.65
 418,920 4.60 4.70 4.61 0 0 0
19/08/2019
4.60
 333,500 4.60 4.65 4.56 0 0 0
16/08/2019
4.60
 509,220 4.65 4.69 4.56 0 0 0
15/08/2019
4.65
 1,400,640 4.79 4.79 4.55 0 0 0
14/08/2019
4.79
 367,330 4.77 4.84 4.77 0 0 0
13/08/2019
4.77
 691,010 4.75 4.83 4.75 0 0 0
12/08/2019
4.75
 963,820 4.85 4.90 4.65 0 0 0
09/08/2019
4.85
 964,360 4.83 5.02 4.80 0 6,830 -0.1
08/08/2019
4.83
 619,280 4.83 4.87 4.77 0 0 0
07/08/2019
4.83
 363,740 4.83 4.90 4.82 300 23,170 -0.2
06/08/2019
4.83
 902,520 4.90 4.90 4.82 0 200 -0.0
05/08/2019
4.90
 1,021,310 4.92 4.97 4.87 12,740 0 0.1
02/08/2019
4.92
 542,700 4.92 5.02 4.86 0 0 0
01/08/2019
4.92
 919,520 4.85 4.97 4.85 15,980 10,350 0.1
31/07/2019
4.85
 1,060,260 4.80 4.89 4.80 11,000 5,900 0.1
30/07/2019
4.80
 1,827,550 5.05 5.07 4.71 0 0 0
29/07/2019
5.05
 623,650 5.15 5.20 5.02 0 0 0
26/07/2019
5.15
 933,610 5.15 5.25 5.15 0 3,800 -0.0
25/07/2019
5.15
 1,046,200 5.12 5.22 5.10 0 0 0
24/07/2019
5.12
 767,050 5.17 5.25 5.12 1,000 0 0.0
23/07/2019
5.17
 547,190 5.15 5.25 5.10 0 0 0
22/07/2019
5.15
 691,000 5.25 5.29 5.15 0 0 0
19/07/2019
5.25
 1,146,610 5.25 5.34 5.20 0 0 0
18/07/2019
5.25
 497,610 5.25 5.25 5.17 0 0 0
17/07/2019
5.25
 621,930 5.32 5.34 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |