CTCP Licogi 16 (lcg)

9.95
0.10
(1.02%)
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)
25/12/2018
3.95
 293,890 3.91 3.95 3.64 0 0 0
24/12/2018
3.91
 39,730 3.96 4.01 3.90 0 0 0
21/12/2018
3.96
 62,880 4.08 4.08 3.94 0 1,350 -0.0
20/12/2018
4.08
 230,880 4.11 4.16 3.91 0 101,700 -0.8
19/12/2018
4.11
 138,340 4.20 4.20 4.08 0 0 0
18/12/2018
4.20
 201,570 4.21 4.21 4.05 0 0 0
17/12/2018
4.21
 43,510 4.23 4.25 4.21 0 0 0
14/12/2018
4.23
 73,880 4.25 4.25 4.18 0 0 0
13/12/2018
4.25
 62,110 4.25 4.26 4.21 0 0 0
12/12/2018
4.25
 40,500 4.26 4.26 4.16 0 0 0
11/12/2018
4.26
 87,010 4.31 4.31 4.01 0 0 0
10/12/2018
4.31
 34,670 4.35 4.35 4.31 0 0 0
07/12/2018
4.35
 73,620 4.34 4.35 4.28 0 0 0
06/12/2018
4.34
 21,590 4.35 4.35 4.26 0 0 0
05/12/2018
4.35
 32,930 4.33 4.35 4.24 0 0 0
04/12/2018
4.33
 51,450 4.28 4.33 4.26 0 0 0
03/12/2018
4.28
 58,940 4.26 4.30 4.22 0 0 0
30/11/2018
4.26
 59,770 4.25 4.26 4.21 0 0 0
29/11/2018
4.25
 17,520 4.25 4.26 4.22 0 0 0
28/11/2018
4.25
 15,220 4.28 4.28 4.21 0 0 0
27/11/2018
4.28
 57,170 4.21 4.28 4.21 0 0 0
26/11/2018
4.21
 30,520 4.25 4.25 4.21 0 0 0
23/11/2018
4.25
 32,620 4.21 4.25 4.21 0 0 0
22/11/2018
4.21
 20,210 4.23 4.27 4.21 0 0 0
21/11/2018
4.23
 80,690 4.28 4.28 4.21 0 0 0
20/11/2018
4.28
 119,020 4.28 4.28 4.16 0 95,350 -0.8
19/11/2018
4.28
 36,080 4.26 4.28 4.21 0 440 -0.0
16/11/2018
4.26
 21,550 4.23 4.26 4.22 0 0 0
15/11/2018
4.23
 70,280 4.21 4.27 4.21 0 0 0
14/11/2018
4.21
 115,690 4.26 4.28 4.21 0 22,620 -0.2
13/11/2018
4.26
 83,720 4.28 4.28 4.21 0 0 0
12/11/2018
4.28
 52,810 4.28 4.28 4.14 0 2,200 -0.0
09/11/2018
4.28
 73,140 4.27 4.30 4.23 0 38,760 -0.3
08/11/2018
4.27
 65,990 4.28 4.35 4.27 0 49,550 -0.4
07/11/2018
4.28
 88,020 4.40 4.40 4.26 0 9,900 -0.1
06/11/2018
4.40
 76,430 4.35 4.40 4.31 0 0 0
05/11/2018
4.35
 33,240 4.26 4.35 4.26 0 0 0
02/11/2018
4.26
 177,110 4.24 4.33 4.18 0 101,750 -0.9
01/11/2018
4.24
 100,260 4.31 4.35 4.24 0 0 0
31/10/2018
4.31
 90,530 4.31 4.35 4.30 0 0 0
30/10/2018
4.31
 45,030 4.35 4.39 4.31 0 0 0
29/10/2018
4.35
 80,740 4.31 4.38 4.27 0 0 0
26/10/2018
4.31
 175,800 4.35 4.40 4.31 0 0 0
25/10/2018
4.35
 447,690 4.45 4.45 4.14 0 0 0
24/10/2018
4.45
 77,790 4.50 4.50 4.41 0 0 0
23/10/2018
4.50
 134,210 4.46 4.50 4.38 0 0 0
22/10/2018
4.46
 224,320 4.63 4.63 4.45 0 85,700 -0.8
19/10/2018
4.63
 69,140 4.63 4.65 4.55 0 0 0
18/10/2018
4.63
 58,450 4.78 4.79 4.63 0 0 0
17/10/2018
4.78
 603,460 4.69 4.90 4.70 0 0 0
16/10/2018
4.69
 92,050 4.53 4.70 4.58 0 0 0
15/10/2018
4.53
 262,080 4.47 4.60 4.47 0 0 0
12/10/2018
4.47
 368,480 4.30 4.59 4.30 0 0 0
11/10/2018
4.30
 403,710 4.62 4.62 4.30 0 170 -0.0
10/10/2018
4.62
 342,070 4.63 4.65 4.58 0 0 0
09/10/2018
4.63
 345,350 4.66 4.68 4.62 0 0 0
08/10/2018
4.66
 450,120 4.68 4.70 4.63 0 0 0
05/10/2018
4.68
 510,450 4.73 4.79 4.68 0 0 0
04/10/2018
4.73
 548,570 4.65 4.85 4.62 0 0 0
03/10/2018
4.65
 150,570 4.65 4.67 4.63 0 0 0
02/10/2018
4.65
 493,960 4.61 4.70 4.60 0 73,750 -0.7
01/10/2018
4.61
 188,830 4.67 4.70 4.60 0 0 0
28/09/2018
4.67
 474,280 4.58 4.72 4.58 0 0 0
27/09/2018
4.58
 325,610 4.56 4.60 4.55 0 0 0
26/09/2018
4.56
 98,980 4.56 4.60 4.54 0 0 0
25/09/2018
4.56
 229,520 4.56 4.63 4.55 0 0 0
24/09/2018
4.56
 86,700 4.60 4.65 4.53 0 0 0
21/09/2018
4.60
 109,160 4.60 4.65 4.60 0 0 0
20/09/2018
4.60
 141,200 4.63 4.67 4.60 0 0 0
19/09/2018
4.63
 38,150 4.68 4.68 4.58 0 0 0
18/09/2018
4.68
 362,750 4.70 4.74 4.45 0 135,110 -1.3
17/09/2018
4.70
 305,570 4.53 4.70 4.53 0 79,320 -0.7
14/09/2018
4.53
 31,920 4.58 4.64 4.53 0 6,500 -0.1
13/09/2018
4.58
 100,440 4.64 4.68 4.58 0 19,000 -0.2
12/09/2018
4.64
 40,690 4.63 4.68 4.56 0 0 0
11/09/2018
4.63
 37,560 4.56 4.63 4.56 0 2,000 -0.0
10/09/2018
4.56
 27,350 4.63 4.63 4.55 0 0 0
07/09/2018
4.63
 19,240 4.63 4.63 4.55 0 0 0
06/09/2018
4.63
 109,150 4.59 4.63 4.51 0 0 0
05/09/2018
4.59
 61,900 4.65 4.65 4.56 0 0 0
04/09/2018
4.65
 129,650 4.65 4.75 4.65 0 0 0
31/08/2018
4.65
 163,290 4.50 4.70 4.48 0 0 0
30/08/2018
4.50
 115,110 4.45 4.50 4.40 0 68,360 -0.6
29/08/2018
4.45
 124,330 4.50 4.50 4.45 0 0 0
28/08/2018
4.50
 80,710 4.55 4.60 4.50 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.55
 170,790 4.42 4.70 4.50 0 0 0
24/08/2018
4.42
 251,790 4.39 4.52 4.38 0 0 0
23/08/2018
4.39
 35,240 4.39 4.39 4.36 0 0 0
22/08/2018
4.39
 22,260 4.40 4.40 4.36 0 0 0
21/08/2018
4.40
 31,450 4.36 4.40 4.32 0 0 0
20/08/2018
4.36
 27,780 4.40 4.40 4.35 0 0 0
17/08/2018
4.40
 53,980 4.42 4.45 4.36 0 0 0
16/08/2018
4.42
 8,500 4.43 4.43 4.37 0 0 0
15/08/2018
4.43
 87,730 4.43 4.47 4.41 0 0 0
14/08/2018
4.43
 103,070 4.38 4.45 4.31 0 0 0
13/08/2018
4.38
 134,470 4.41 4.41 4.28 0 0 0
10/08/2018
4.41
 19,880 4.41 4.41 4.29 0 0 0
09/08/2018
4.41
 124,490 4.42 4.45 4.12 0 0 0
08/08/2018
4.42
 131,730 4.42 4.45 4.36 0 0 0
07/08/2018
4.42
 112,700 4.47 4.47 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |