CTCP Licogi 16 (lcg)

8.55
-0.02
(-0.23%)
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
(2026-05-20) 		0.02 0.22% 22,294,900 -171,200 0
8.55
9.37
8.55
2 tháng
(2026-04-20) 		-0.83 -8.22% 51,883,000 -2,941,644 0
8.55
10.15
8.55
3 tháng
(2026-03-23) 		0.19 2.09% 92,576,100 -1,930,644 -5.3
8.55
10.35
8.55
6 tháng
(2025-12-22) 		-1.48 -13.77% 236,310,900 -943,944 5.0
8.55
10.75
8.55
12 tháng
(2025-06-24) 		0.52 5.97% 779,576,800 -1,066,444 -8.0
8.55
12.85
8.55
24 tháng
(2024-07-01) 		-0.81 -8% 1,238,993,200 -1,965,071 -16.7
7.47
12.85
8.55
36 tháng
(2023-07-05) 		-2.77 -22.99% 2,760,841,600 -4,141,619 -48.8
7.47
13.29
8.55
60 tháng
(2021-07-15) 		1.77 23.52% 5,834,110,800 -5,188,268 -81.2
3.86
19.48
8.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |