CTCP Licogi 16 (lcg)

9.84
-0.01
(-0.10%)
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
(2026-02-23) 		-0.61 -5.78% 54,420,800 1,490,700 15.4
9.16
10.60
9.85
2 tháng
(2026-01-19) 		-0.66 -6.23% 100,716,400 885,700 9.0
9.16
10.65
9.85
3 tháng
(2025-12-18) 		-1.06 -9.64% 144,861,700 1,004,600 10.2
9.16
11
9.85
6 tháng
(2025-09-19) 		-1.46 -12.82% 330,453,500 978,100 11.9
9.16
12.38
9.85
12 tháng
(2025-03-24) 		0.22 2.27% 801,326,500 710,999 -3.5
7.47
12.85
9.85
24 tháng
(2024-03-28) 		-2.28 -18.63% 1,380,054,900 -1,664,677 -36.0
7.47
12.85
9.85
36 tháng
(2023-04-03) 		-0.96 -8.82% 3,211,964,200 -2,095,239 -42.5
7.47
13.29
9.85
60 tháng
(2021-04-13) 		1.05 11.82% 5,904,171,900 -628,324 -44.5
3.86
19.48
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |