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)
30/11/2017
4.96
 688,790 4.96 5.16 4.96 22,000 84,500 -0.7
29/11/2017
4.96
 1,369,130 4.63 4.96 4.66 0 0 0
28/11/2017
4.63
 238,710 4.73 4.82 4.59 0 0 0
27/11/2017
4.73
 382,660 4.54 4.84 4.51 0 0 0
24/11/2017
4.54
 333,440 4.45 4.58 4.34 0 16,900 -0.2
23/11/2017
4.45
 200,190 4.49 4.51 4.43 0 0 0
22/11/2017
4.49
 13,630 4.46 4.54 4.47 0 0 0
21/11/2017
4.46
 382,980 4.54 4.54 4.41 0 0 0
20/11/2017
4.54
 181,620 4.55 4.55 4.36 0 0 0
17/11/2017
4.55
 198,690 4.54 4.57 4.52 0 0 0
16/11/2017
4.54
 107,790 4.57 4.57 4.54 0 0 0
15/11/2017
4.57
 292,290 4.53 4.57 4.51 0 0 0
14/11/2017
4.53
 67,140 4.54 4.59 4.53 0 0 0
13/11/2017
4.54
 192,350 4.59 4.61 4.50 32,000 0 0.3
10/11/2017
4.59
 154,250 4.66 4.66 4.59 30,500 0 0.3
09/11/2017
4.66
 184,420 4.63 4.70 4.58 35,290 0 0.4
08/11/2017
4.63
 212,890 4.57 4.73 4.54 0 0 0
07/11/2017
4.57
 89,280 4.56 4.63 4.46 60,000 0 0.6
06/11/2017
4.56
 103,050 4.54 4.59 4.56 0 0 0
03/11/2017
4.54
 123,960 4.50 4.57 4.46 38,450 0 0.4
02/11/2017
4.50
 429,450 4.45 4.58 4.45 0 0 0
01/11/2017
4.45
 259,710 4.59 4.63 4.45 2,500 0 0.0
31/10/2017
4.59
 163,160 4.59 4.68 4.50 0 0 0
30/10/2017
4.59
 377,520 4.75 4.75 4.54 6,000 0 0.1
27/10/2017
4.75
 190,190 4.77 4.77 4.66 9,950 0 0.1
26/10/2017
4.77
 148,080 4.84 4.84 4.73 0 0 0
25/10/2017
4.84
 205,140 4.96 4.96 4.84 0 0 0
24/10/2017
4.96
 1,113,550 4.63 4.96 4.55 544,950 0 5.7
23/10/2017
4.63
 358,190 4.73 4.80 4.54 0 1,000 -0.0
20/10/2017
4.73
 474,890 4.93 4.96 4.73 3,000 50,100 -0.5
19/10/2017
4.93
 158,590 4.93 5.00 4.91 0 0 0
18/10/2017
4.93
 132,490 5.00 5.05 4.93 3,000 0 0.0
17/10/2017
5.00
 294,600 4.98 5.03 4.98 0 0 0
16/10/2017
4.98
 179,570 4.98 5.03 4.98 0 0 0
13/10/2017
4.98
 161,780 5.07 5.09 4.98 9,000 0 0.1
12/10/2017
5.07
 193,070 5.03 5.07 4.98 3,010 0 0.0
11/10/2017
5.03
 630,010 4.93 5.19 4.91 0 40,000 -0.4
10/10/2017
4.93
 454,170 4.98 4.98 4.91 0 0 0
09/10/2017
4.98
 388,350 5.05 5.07 4.93 1,000 0 0.0
06/10/2017
5.05
 407,260 4.91 5.07 4.91 105,000 0 1.1
05/10/2017
4.91
 486,430 5.09 5.09 4.91 0 0 0
04/10/2017
5.09
 374,480 4.96 5.09 4.91 7,000 0 0.1
03/10/2017
4.96
 751,050 4.96 5.00 4.82 45,000 0 0.5
02/10/2017
4.96
 843,910 5.21 5.23 4.91 0 5,460 -0.1
29/09/2017
5.21
 333,190 5.30 5.30 5.21 0 0 0
28/09/2017
5.30
 327,380 5.35 5.37 5.19 0 0 0
27/09/2017
5.35
 404,930 5.25 5.39 5.25 44,660 0 0.5
26/09/2017
5.25
 465,950 5.30 5.30 5.21 0 5,000 -0.1
25/09/2017
5.30
 633,080 5.35 5.39 5.25 0 1,500 -0.0
22/09/2017
5.35
 342,520 5.37 5.44 5.32 0 0 0
21/09/2017
5.37
 552,990 5.42 5.44 5.32 4,000 0 0.0
20/09/2017
5.42
 221,610 5.44 5.46 5.39 0 1,500 -0.0
19/09/2017
5.44
 273,300 5.48 5.53 5.44 60 2,000 -0.0
18/09/2017
5.48
 990,120 5.48 5.60 5.46 0 65,000 -0.8
15/09/2017
5.48
 678,290 5.37 5.55 5.35 0 58,000 -0.7
14/09/2017
5.37
 572,600 5.37 5.44 5.35 0 0 0
13/09/2017
5.37
 605,800 5.39 5.44 5.35 0 0 0
12/09/2017
5.39
 368,580 5.37 5.39 5.28 0 0 0
11/09/2017
5.37
 529,250 5.51 5.51 5.30 0 0 0
08/09/2017
5.51
 480,120 5.51 5.60 5.46 0 0 0
07/09/2017
5.51
 1,005,250 5.39 5.62 5.37 0 0 0
06/09/2017
5.39
 558,150 5.46 5.46 5.32 0 20,000 -0.2
05/09/2017
5.46
 474,090 5.46 5.62 5.44 1,020 25,000 -0.3
01/09/2017
5.46
 1,099,140 5.23 5.55 5.32 0 46,000 -0.6
31/08/2017
5.23
 1,587,500 5.23 5.48 5.21 1,000 151,000 -1.8
30/08/2017
5.23
 234,930 5.25 5.28 5.12 1,000 2,000 -0.0
29/08/2017
5.25
 1,104,150 5.21 5.42 5.21 2,360 118,000 -1.3
28/08/2017
5.21
 635,640 4.89 5.21 4.86 0 0 0
25/08/2017
4.89
 386,580 4.86 4.89 4.75 3,350 0 0.0
24/08/2017
4.86
 331,510 4.84 4.86 4.82 0 0 0
23/08/2017
4.84
 167,550 4.84 4.86 4.82 0 0 0
22/08/2017
4.84
 349,400 4.82 4.86 4.80 0 0 0
21/08/2017
4.82
 232,860 4.89 4.93 4.82 0 30,000 -0.3
18/08/2017
4.89
 513,720 4.84 4.96 4.80 10,030 0 0.1
17/08/2017
4.84
 471,120 4.86 4.89 4.80 9,970 0 0.1
16/08/2017
4.86
 341,200 4.86 4.91 4.68 2,000 0 0.0
15/08/2017
4.86
 214,500 4.96 4.96 4.82 0 0 0
14/08/2017
4.96
 331,390 4.86 4.96 4.82 0 0 0
11/08/2017
4.86
 379,630 4.75 4.86 4.68 0 0 0
10/08/2017
4.75
 474,480 4.77 4.82 4.63 11,070 0 0.1
09/08/2017
4.77
 1,603,740 4.96 4.96 4.61 0 0 0
08/08/2017
4.96
 1,030,120 5.05 5.05 4.96 0 1,000 -0.0
07/08/2017
5.05
 1,092,210 5.05 5.14 4.96 0 1,500 -0.0
04/08/2017
5.05
 1,092,000 5.09 5.14 5.00 0 0 0
03/08/2017
5.09
 579,010 5.07 5.14 5.03 0 0 0
02/08/2017
5.07
 987,770 5.12 5.14 5.00 0 0 0
01/08/2017
5.12
 1,274,620 5.07 5.23 5.12 0 1,000 -0.0
31/07/2017
5.07
 802,100 5.16 5.23 5.07 0 17,770 -0.2
28/07/2017
5.16
 1,739,080 4.84 5.16 4.84 400 115,000 -1.3
27/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2017
4.84
 611,310 4.80 4.98 4.80 4,500 0 0.0
26/07/2017
4.80
 637,470 4.75 4.84 4.75 0 0 0
25/07/2017
4.75
 592,310 4.80 4.84 4.69 0 3,000 -0.0
24/07/2017
4.80
 1,106,800 4.92 4.92 4.69 0 0 0
21/07/2017
4.92
 1,110,140 4.90 5.01 4.86 99,670 17,000 1.0
20/07/2017
4.90
 2,275,850 4.69 5.01 4.71 1,500 112,000 -1.3
19/07/2017
4.69
 792,880 4.71 4.77 4.65 0 30,000 -0.3
18/07/2017
4.71
 930,440 4.73 4.80 4.60 0 5,200 -0.1
17/07/2017
4.73
 1,610,140 4.65 4.86 4.58 4,500 59,390 -0.6
14/07/2017
4.65
 1,406,490 4.77 4.80 4.58 0 19,580 -0.2
13/07/2017
4.77
 1,693,940 4.75 4.84 4.71 200 48,650 -0.5

Chính sách bảo mật | Điều khoản sử dụng |