CTCP Licogi 16 (lcg)

10.05
0.20
(2.03%)
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)
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
16/07/2019
5.32
 793,100 5.32 5.39 5.27 0 0 0
15/07/2019
5.32
 2,067,630 5.15 5.39 5.15 0 0 0
12/07/2019
5.15
 623,400 5.22 5.27 5.12 0 0 0
11/07/2019
5.22
 1,499,200 5.17 5.34 5.17 0 0 0
10/07/2019
5.17
 2,185,500 5.02 5.22 5.10 0 0 0
09/07/2019
5.02
 474,780 4.95 5.02 4.93 0 0 0
08/07/2019
4.95
 555,110 5.00 5.02 4.94 0 0 0
05/07/2019
5.00
 403,500 5.05 5.07 5.00 0 0 0
04/07/2019
5.05
 1,373,550 4.93 5.12 4.93 50 7,000 -0.1
03/07/2019
4.93
 211,320 4.89 4.94 4.90 0 8,000 -0.1
02/07/2019
4.89
 391,770 4.88 4.94 4.89 0 0 0
01/07/2019
4.88
 324,990 4.88 4.95 4.87 10,000 19,330 -0.1
28/06/2019
4.88
 306,670 4.90 4.95 4.87 0 0 0
27/06/2019
4.90
 585,100 4.92 5.00 4.87 0 5,000 -0.0
26/06/2019
4.92
 582,080 5.05 5.05 4.92 0 0 0
25/06/2019
5.05
 294,990 5.02 5.07 5.00 0 0 0
24/06/2019
5.02
 656,870 5.00 5.15 5.02 10,000 1,500 0.1
21/06/2019
5.00
 811,360 4.92 5.05 4.92 500 0 0.0
20/06/2019
4.92
 431,570 4.90 5.02 4.90 0 30,000 -0.3
19/06/2019
4.90
 367,330 4.94 4.95 4.85 0 0 0
18/06/2019
4.94
 236,240 4.85 4.94 4.86 1,500 0 0.0
17/06/2019
4.85
 389,710 5.00 5.02 4.85 500 0 0.0
14/06/2019
5.00
 490,520 4.97 5.10 4.97 0 0 0
13/06/2019
4.97
 684,140 4.93 5.05 4.90 0 0 0
12/06/2019
4.93
 1,041,040 4.80 4.97 4.82 30,000 0 0.3
11/06/2019
4.80
 720,000 4.81 4.89 4.80 0 0 0
10/06/2019
4.81
 406,180 4.81 4.87 4.79 0 0 0
07/06/2019
4.81
 259,850 4.76 4.85 4.76 0 0 0
06/06/2019
4.76
 464,040 4.80 4.84 4.70 0 0 0
05/06/2019
4.80
 431,320 4.82 4.90 4.78 0 0 0
04/06/2019
4.82
 633,810 4.76 4.88 4.75 27,020 0 0.3
03/06/2019
4.76
 1,368,310 5.07 5.07 4.76 2,000 38,700 -0.4
31/05/2019
5.07
 856,340 5.12 5.17 5.07 0 0 0
30/05/2019
5.12
 507,620 5.25 5.25 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |