CTCP Licogi 16 (lcg)

10.05
0
(0%)
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
(2025-12-29) 		-0.20 -1.95% 49,145,200 -164,600 -1.6
10.05
10.65
10.05
2 tháng
(2025-12-01) 		-0.05 -0.50% 98,746,800 -5,800 -0.2
10.05
11.20
10.05
3 tháng
(2025-10-30) 		-0.50 -4.74% 129,663,700 -35,800 -0.5
10.05
11.20
10.05
6 tháng
(2025-08-01) 		0.28 2.90% 493,927,300 -2,258,000 -33.1
9.72
12.85
10.05
12 tháng
(2025-02-03) 		0.24 2.41% 827,960,000 -914,746 -20.5
7.47
12.85
10.05
24 tháng
(2024-02-15) 		-1.77 -14.94% 1,549,261,500 -2,596,875 -42.7
7.47
12.85
10.05
36 tháng
(2023-02-13) 		1.30 14.80% 3,508,946,000 -3,769,228 -55.8
7.47
13.29
10.05
60 tháng
(2021-02-23) 		0.68 7.29% 5,982,532,000 -4,449,024 -98.1
3.86
19.48
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |