CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-05) 		0 0% 27,987,500 122,000 1.2
10.05
10.55
10.40
2 tháng
(2025-10-06) 		-1.25 -10.83% 103,817,600 -351,400 -3.2
10.05
11.64
10.40
3 tháng
(2025-09-08) 		-0.87 -7.84% 202,367,800 -751,500 -7.4
10.05
12.38
10.40
6 tháng
(2025-06-09) 		1.40 15.81% 528,791,900 -507,900 -16.2
8.65
12.85
10.40
12 tháng
(2024-12-10) 		0.67 7% 784,020,600 -820,543 -19.3
7.47
12.85
10.40
24 tháng
(2023-12-18) 		-0.18 -1.75% 1,607,692,700 -688,075 -18.9
7.47
12.85
10.40
36 tháng
(2022-12-21) 		4.28 71.74% 3,637,182,400 -603,149 -22.2
5.91
13.29
10.40
60 tháng
(2020-12-31) 		1.33 14.92% 6,053,893,370 -8,138,176 -158.1
3.86
19.48
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
4.47
 56,800 4.47 4.47 4.38 0 0 0
03/08/2018
4.47
 277,520 4.36 4.47 4.36 0 81,140 -0.8
02/08/2018
4.36
 106,440 4.31 4.45 4.34 0 0 0
01/08/2018
4.31
 12,480 4.34 4.38 4.22 0 0 0
31/07/2018
4.34
 53,480 4.18 4.41 4.19 0 0 0
30/07/2018
4.18
 48,470 4.19 4.19 4.13 0 0 0
27/07/2018
4.19
 10,920 4.18 4.19 4.17 0 0 0
26/07/2018
4.18
 44,910 4.13 4.18 4.13 0 0 0
25/07/2018
4.13
 43,710 4.19 4.21 4.13 0 0 0
24/07/2018
4.19
 182,320 4.14 4.20 4.12 0 92,120 -0.8
23/07/2018
4.14
 15,040 4.14 4.20 4.13 0 0 0
20/07/2018
4.14
 37,150 4.13 4.14 4.11 0 0 0
19/07/2018
4.13
 79,960 4.10 4.14 4.08 0 4,050 -0.0
18/07/2018
4.10
 122,600 4.13 4.14 4.10 0 0 0
17/07/2018
4.13
 135,060 4.13 4.14 4.08 0 50 -0.0
16/07/2018
4.13
 81,900 4.13 4.14 4.13 0 40,100 -0.4
13/07/2018
4.13
 167,560 4.13 4.14 4.13 0 113,530 -1.0
12/07/2018
4.13
 47,340 4.13 4.14 4.13 0 300 -0.0
11/07/2018
4.13
 271,380 4.16 4.16 4.08 0 13,140 -0.1
10/07/2018
4.16
 289,250 4.18 4.18 4.12 0 89,760 -0.8
09/07/2018
4.18
 164,160 4.27 4.27 4.13 0 50,000 -0.5
06/07/2018
4.27
 59,780 4.31 4.31 4.18 0 0 0
05/07/2018
4.31
 277,120 4.30 4.47 4.12 0 0 0
04/07/2018
4.30
 232,860 4.13 4.30 4.13 0 0 0
03/07/2018
4.13
 202,630 4.24 4.24 4.13 0 89,650 -0.8
02/07/2018
4.24
 7,650 4.29 4.29 4.13 0 0 0
29/06/2018
4.29
 39,360 4.23 4.29 4.22 0 0 0
28/06/2018
4.23
 37,470 4.24 4.24 4.20 0 0 0
27/06/2018
4.24
 18,160 4.27 4.29 4.24 0 0 0
26/06/2018
4.27
 11,800 4.29 4.29 4.16 0 0 0
25/06/2018
4.29
 28,650 4.29 4.30 4.26 0 0 0
22/06/2018
4.29
 56,530 4.25 4.29 4.23 0 0 0
21/06/2018
4.25
 28,760 4.25 4.26 4.21 0 0 0
20/06/2018
4.25
 96,680 4.27 4.33 4.20 0 87,780 -0.8
19/06/2018
4.27
 177,430 4.27 4.41 4.22 0 0 0
18/06/2018
4.27
 42,540 4.44 4.44 4.27 0 10 -0.0
15/06/2018
4.44
 30,420 4.45 4.45 4.38 0 0 0
14/06/2018
4.45
 29,330 4.39 4.47 4.39 0 0 0
13/06/2018
4.39
 46,880 4.37 4.50 4.37 0 0 0
12/06/2018
4.37
 38,200 4.45 4.45 4.37 0 0 0
11/06/2018
4.45
 94,330 4.48 4.48 4.37 0 0 0
08/06/2018
4.48
 78,120 4.50 4.54 4.42 0 0 0
07/06/2018
4.50
 74,580 4.50 4.57 4.27 0 0 0
06/06/2018
4.50
 300,560 4.36 4.63 4.36 0 5,000 -0.1
05/06/2018
4.36
 97,790 4.44 4.44 4.31 0 0 0
04/06/2018
4.44
 141,190 4.42 4.52 4.22 0 87,350 -0.8
01/06/2018
4.42
 103,450 4.54 4.54 4.36 0 0 0
31/05/2018
4.54
 62,310 4.25 4.54 4.26 0 0 0
30/05/2018
4.25
 146,470 4.17 4.34 4.22 5,000 0 0.0
29/05/2018
4.17
 65,730 4.17 4.34 4.17 0 0 0
28/05/2018
4.17
 252,940 4.48 4.48 4.17 0 0 0
25/05/2018
4.48
 46,630 4.49 4.49 4.38 0 0 0
24/05/2018
4.49
 34,680 4.54 4.54 4.37 0 0 0
23/05/2018
4.54
 17,170 4.50 4.54 4.36 0 0 0
22/05/2018
4.50
 188,750 4.48 4.50 4.36 0 0 0
21/05/2018
4.48
 25,900 4.50 4.57 4.48 0 750 -0.0
18/05/2018
4.50
 8,800 4.50 4.58 4.48 0 4,410 -0.0
17/05/2018
4.50
 74,940 4.54 4.58 4.50 0 0 0
16/05/2018
4.54
 183,210 4.54 4.54 4.47 0 0 0
15/05/2018
4.54
 47,450 4.59 4.59 4.54 0 0 0
14/05/2018
4.59
 103,010 4.61 4.61 4.52 0 0 0
11/05/2018
4.61
 70,050 4.57 4.63 4.52 0 0 0
10/05/2018
4.57
 146,140 4.63 4.70 4.57 0 0 0
09/05/2018
4.63
 130,770 4.73 4.73 4.59 0 860 -0.0
08/05/2018
4.73
 138,660 4.77 4.80 4.63 0 0 0
07/05/2018
4.77
 728,930 4.51 4.82 4.55 0 101,520 -1.0

Chính sách bảo mật | Điều khoản sử dụng |