CTCP Licogi 16 (lcg)

6.68
-0.17
(-2.48%)
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
(2026-08-17) 		-0.27 -3.79% 14,998,000 -388,400 0
6.68
7.27
6.68
2 tháng
(2026-07-16) 		-1.28 -15.74% 34,685,900 -50,400 0
6.68
8.13
6.68
3 tháng
(2026-06-16) 		-1.81 -20.92% 50,933,200 -203,470 0
6.68
8.66
6.68
6 tháng
(2026-03-18) 		-2.26 -24.78% 144,977,600 -2,414,614 -8.4
6.68
9.57
6.68
12 tháng
(2025-09-19) 		-3.69 -35.01% 475,431,100 -1,436,514 3.5
6.68
11.45
6.68
24 tháng
(2024-09-24) 		-2.52 -26.93% 1,176,281,800 -2,209,241 -17.4
6.68
11.88
6.68
36 tháng
(2023-10-02) 		-3.45 -33.53% 2,223,304,300 -1,719,389 -14.6
6.68
11.88
6.68
60 tháng
(2021-10-11) 		-4.07 -37.24% 5,540,231,700 -4,842,438 -72.9
3.57
18
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
4.14
 649,570 4.11 4.25 4.14 268,580 0 2.3
15/11/2019
4.11
 644,050 4.19 4.20 4.11 305,000 0 2.6
14/11/2019
4.19
 670,430 4.23 4.23 4.18 350,320 0 3.0
13/11/2019
4.23
 708,630 4.22 4.23 4.19 400,000 2,260 3.4
12/11/2019
4.22
 1,031,190 4.21 4.26 4.21 350,820 10,370 2.9
11/11/2019
4.21
 442,160 4.16 4.23 4.12 213,830 1,700 1.8
08/11/2019
4.16
 240,910 4.15 4.16 4.10 35,600 0 0.3
07/11/2019
4.15
 489,250 4.07 4.15 4.07 109,960 0 0.9
06/11/2019
4.07
 751,840 4.01 4.16 4.01 8,780 0 0.1
05/11/2019
4.01
 256,400 4.00 4.03 3.99 0 0 0
04/11/2019
4.00
 387,890 4.03 4.04 3.99 7,600 0 0.1
01/11/2019
4.03
 302,400 4.03 4.06 4.01 0 0 0
31/10/2019
4.03
 316,180 4.08 4.10 4.01 0 4,470 -0.0
30/10/2019
4.08
 564,710 3.99 4.11 4.05 0 200 -0.0
29/10/2019
3.99
 142,290 4.03 4.03 3.98 0 0 0
28/10/2019
4.03
 296,730 4.00 4.06 3.99 4,040 0 0.0
25/10/2019
4.00
 440,410 3.99 4.02 3.96 5,630 0 0.0
24/10/2019
3.99
 855,490 4.15 4.16 3.94 0 0 0
23/10/2019
4.15
 158,190 4.16 4.19 4.14 5,000 0 0.0
22/10/2019
4.16
 331,990 4.16 4.20 4.14 1,640 0 0.0
21/10/2019
4.16
 198,920 4.17 4.20 4.14 38,800 0 0.3
18/10/2019
4.17
 426,690 4.20 4.26 4.17 19,000 0 0.2
17/10/2019
4.20
 487,760 4.21 4.32 4.20 10,000 0 0.1
16/10/2019
4.21
 1,379,200 4.33 4.37 4.17 5,000 0 0.0
15/10/2019
4.33
 403,380 4.41 4.46 4.33 21,000 0 0.2
14/10/2019
4.41
 483,750 4.46 4.48 4.41 99,010 0 0.9
11/10/2019
4.46
 550,930 4.49 4.53 4.38 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
4.49
 406,740 4.51 4.60 4.49 0 5,480 -0.0
09/10/2019
4.51
 871,570 4.48 4.57 4.45 0 0 0
08/10/2019
4.48
 850,760 4.56 4.56 4.48 0 0 0
07/10/2019
4.56
 670,140 4.64 4.71 4.56 0 0 0
04/10/2019
4.64
 1,843,010 4.48 4.67 4.53 0 0 0
03/10/2019
4.48
 856,540 4.39 4.48 4.33 2,740 0 0.0
02/10/2019
4.39
 584,630 4.43 4.48 4.35 0 87,820 -0.8
01/10/2019
4.43
 460,590 4.48 4.53 4.42 0 15,170 -0.1
30/09/2019
4.48
 565,990 4.43 4.52 4.42 0 0 0
27/09/2019
4.43
 567,250 4.48 4.50 4.43 0 233,700 -2.3
26/09/2019
4.48
 1,119,080 4.43 4.55 4.43 0 0 0
25/09/2019
4.43
 1,129,830 4.27 4.48 4.27 30,000 330 0.3
24/09/2019
4.27
 292,550 4.19 4.28 4.23 0 0 0
23/09/2019
4.19
 498,630 4.20 4.30 4.19 0 175,210 -1.6
20/09/2019
4.20
 372,490 4.25 4.27 4.19 0 7,000 -0.1
19/09/2019
4.25
 181,470 4.24 4.30 4.24 0 0 0
18/09/2019
4.24
 256,680 4.30 4.32 4.24 2,740 0 0.0
17/09/2019
4.30
 624,520 4.23 4.30 4.22 2,000 0 0.0
16/09/2019
4.23
 234,400 4.25 4.29 4.23 330 0 0.0
13/09/2019
4.25
 528,170 4.30 4.31 4.24 5,000 0 0.0
12/09/2019
4.30
 549,920 4.30 4.37 4.29 0 0 0
11/09/2019
4.30
 339,830 4.19 4.30 4.19 0 0 0
10/09/2019
4.19
 525,460 4.25 4.30 4.19 0 0 0
09/09/2019
4.25
 223,630 4.30 4.35 4.25 0 0 0
06/09/2019
4.30
 170,090 4.33 4.38 4.28 0 0 0
05/09/2019
4.33
 337,410 4.39 4.48 4.32 0 0 0
04/09/2019
4.39
 425,090 4.25 4.39 4.21 147,950 0 1.4
03/09/2019
4.25
 426,600 4.36 4.36 4.25 0 0 0
30/08/2019
4.36
 484,060 4.31 4.36 4.27 54,550 0 0.5
29/08/2019
4.31
 776,570 4.14 4.32 4.14 0 78,640 -0.7
28/08/2019
4.14
 261,750 4.15 4.18 4.14 0 0 0
27/08/2019
4.15
 543,570 4.14 4.20 4.12 5,000 0 0.0
26/08/2019
4.14
 583,650 4.22 4.22 4.12 0 0 0
23/08/2019
4.22
 561,830 4.26 4.30 4.21 500 0 0.0
22/08/2019
4.26
 500,140 4.29 4.33 4.26 0 0 0
21/08/2019
4.29
 329,250 4.30 4.36 4.29 0 0 0
20/08/2019
4.30
 418,920 4.25 4.35 4.26 0 0 0
19/08/2019
4.25
 333,500 4.25 4.30 4.21 0 0 0
16/08/2019
4.25
 509,220 4.30 4.34 4.22 0 0 0
15/08/2019
4.30
 1,400,640 4.42 4.42 4.21 0 0 0
14/08/2019
4.42
 367,330 4.41 4.48 4.41 0 0 0
13/08/2019
4.41
 691,010 4.39 4.47 4.39 0 0 0
12/08/2019
4.39
 963,820 4.48 4.53 4.30 0 0 0
09/08/2019
4.48
 964,360 4.47 4.64 4.44 0 6,830 -0.1
08/08/2019
4.47
 619,280 4.47 4.50 4.41 0 0 0
07/08/2019
4.47
 363,740 4.46 4.53 4.46 300 23,170 -0.2
06/08/2019
4.46
 902,520 4.53 4.53 4.46 0 200 -0.0
05/08/2019
4.53
 1,021,310 4.55 4.60 4.51 12,740 0 0.1
02/08/2019
4.55
 542,700 4.55 4.64 4.50 0 0 0
01/08/2019
4.55
 919,520 4.48 4.60 4.48 15,980 10,350 0.1
31/07/2019
4.48
 1,060,260 4.44 4.52 4.44 11,000 5,900 0.1
30/07/2019
4.44
 1,827,550 4.67 4.69 4.35 0 0 0
29/07/2019
4.67
 623,650 4.76 4.80 4.64 0 0 0
26/07/2019
4.76
 933,610 4.76 4.85 4.76 0 3,800 -0.0
25/07/2019
4.76
 1,046,200 4.73 4.83 4.71 0 0 0
24/07/2019
4.73
 767,050 4.78 4.85 4.73 1,000 0 0.0
23/07/2019
4.78
 547,190 4.76 4.85 4.71 0 0 0
22/07/2019
4.76
 691,000 4.85 4.89 4.76 0 0 0
19/07/2019
4.85
 1,146,610 4.85 4.94 4.80 0 0 0
18/07/2019
4.85
 497,610 4.85 4.85 4.78 0 0 0
17/07/2019
4.85
 621,930 4.92 4.94 4.85 0 0 0
16/07/2019
4.92
 793,100 4.92 4.99 4.87 0 0 0
15/07/2019
4.92
 2,067,630 4.76 4.99 4.76 0 0 0
12/07/2019
4.76
 623,400 4.83 4.87 4.73 0 0 0
11/07/2019
4.83
 1,499,200 4.78 4.94 4.78 0 0 0
10/07/2019
4.78
 2,185,500 4.64 4.83 4.71 0 0 0
09/07/2019
4.64
 474,780 4.57 4.64 4.56 0 0 0
08/07/2019
4.57
 555,110 4.62 4.64 4.57 0 0 0
05/07/2019
4.62
 403,500 4.67 4.69 4.62 0 0 0
04/07/2019
4.67
 1,373,550 4.56 4.73 4.56 50 7,000 -0.1
03/07/2019
4.56
 211,320 4.52 4.57 4.53 0 8,000 -0.1
02/07/2019
4.52
 391,770 4.51 4.57 4.52 0 0 0
01/07/2019
4.51
 324,990 4.51 4.57 4.51 10,000 19,330 -0.1

Chính sách bảo mật | Điều khoản sử dụng |