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)
06/09/2018
4.28
 109,150 4.25 4.28 4.17 0 0 0
05/09/2018
4.25
 61,900 4.30 4.30 4.21 0 0 0
04/09/2018
4.30
 129,650 4.30 4.39 4.30 0 0 0
31/08/2018
4.30
 163,290 4.16 4.35 4.14 0 0 0
30/08/2018
4.16
 115,110 4.12 4.16 4.07 0 68,360 -0.6
29/08/2018
4.12
 124,330 4.16 4.16 4.12 0 0 0
28/08/2018
4.16
 80,710 4.21 4.25 4.16 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.21
 170,790 4.09 4.35 4.16 0 0 0
24/08/2018
4.09
 251,790 4.06 4.18 4.05 0 0 0
23/08/2018
4.06
 35,240 4.06 4.06 4.03 0 0 0
22/08/2018
4.06
 22,260 4.06 4.06 4.03 0 0 0
21/08/2018
4.06
 31,450 4.03 4.07 4.00 0 0 0
20/08/2018
4.03
 27,780 4.07 4.07 4.02 0 0 0
17/08/2018
4.07
 53,980 4.09 4.11 4.03 0 0 0
16/08/2018
4.09
 8,500 4.10 4.10 4.04 0 0 0
15/08/2018
4.10
 87,730 4.09 4.14 4.07 0 0 0
14/08/2018
4.09
 103,070 4.05 4.12 3.98 0 0 0
13/08/2018
4.05
 134,470 4.07 4.07 3.95 0 0 0
10/08/2018
4.07
 19,880 4.07 4.07 3.97 0 0 0
09/08/2018
4.07
 124,490 4.09 4.12 3.81 0 0 0
08/08/2018
4.09
 131,730 4.09 4.11 4.03 0 0 0
07/08/2018
4.09
 112,700 4.13 4.14 4.09 0 0 0
06/08/2018
4.13
 56,800 4.13 4.14 4.05 0 0 0
03/08/2018
4.13
 277,520 4.03 4.14 4.03 0 81,140 -0.8
02/08/2018
4.03
 106,440 3.98 4.12 4.01 0 0 0
01/08/2018
3.98
 12,480 4.01 4.05 3.90 0 0 0
31/07/2018
4.01
 53,480 3.86 4.07 3.87 0 0 0
30/07/2018
3.86
 48,470 3.87 3.87 3.82 0 0 0
27/07/2018
3.87
 10,920 3.86 3.88 3.86 0 0 0
26/07/2018
3.86
 44,910 3.82 3.86 3.82 0 0 0
25/07/2018
3.82
 43,710 3.88 3.89 3.82 0 0 0
24/07/2018
3.88
 182,320 3.83 3.88 3.81 0 92,120 -0.8
23/07/2018
3.83
 15,040 3.83 3.88 3.82 0 0 0
20/07/2018
3.83
 37,150 3.82 3.83 3.80 0 0 0
19/07/2018
3.82
 79,960 3.79 3.83 3.78 0 4,050 -0.0
18/07/2018
3.79
 122,600 3.82 3.83 3.79 0 0 0
17/07/2018
3.82
 135,060 3.82 3.83 3.78 0 50 -0.0
16/07/2018
3.82
 81,900 3.82 3.83 3.82 0 40,100 -0.4
13/07/2018
3.82
 167,560 3.82 3.83 3.82 0 113,530 -1.0
12/07/2018
3.82
 47,340 3.82 3.83 3.82 0 300 -0.0
11/07/2018
3.82
 271,380 3.85 3.85 3.78 0 13,140 -0.1
10/07/2018
3.85
 289,250 3.86 3.86 3.81 0 89,760 -0.8
09/07/2018
3.86
 164,160 3.95 3.95 3.82 0 50,000 -0.5
06/07/2018
3.95
 59,780 3.98 3.98 3.86 0 0 0
05/07/2018
3.98
 277,120 3.98 4.13 3.81 0 0 0
04/07/2018
3.98
 232,860 3.82 3.98 3.82 0 0 0
03/07/2018
3.82
 202,630 3.92 3.92 3.82 0 89,650 -0.8
02/07/2018
3.92
 7,650 3.96 3.96 3.82 0 0 0
29/06/2018
3.96
 39,360 3.91 3.96 3.90 0 0 0
28/06/2018
3.91
 37,470 3.92 3.92 3.88 0 0 0
27/06/2018
3.92
 18,160 3.95 3.96 3.92 0 0 0
26/06/2018
3.95
 11,800 3.96 3.96 3.84 0 0 0
25/06/2018
3.96
 28,650 3.96 3.98 3.94 0 0 0
22/06/2018
3.96
 56,530 3.93 3.96 3.91 0 0 0
21/06/2018
3.93
 28,760 3.93 3.94 3.89 0 0 0
20/06/2018
3.93
 96,680 3.95 4.00 3.88 0 87,780 -0.8
19/06/2018
3.95
 177,430 3.95 4.07 3.90 0 0 0
18/06/2018
3.95
 42,540 4.11 4.11 3.95 0 10 -0.0
15/06/2018
4.11
 30,420 4.12 4.12 4.05 0 0 0
14/06/2018
4.12
 29,330 4.06 4.14 4.06 0 0 0
13/06/2018
4.06
 46,880 4.04 4.16 4.04 0 0 0
12/06/2018
4.04
 38,200 4.11 4.11 4.04 0 0 0
11/06/2018
4.11
 94,330 4.14 4.14 4.04 0 0 0
08/06/2018
4.14
 78,120 4.16 4.20 4.09 0 0 0
07/06/2018
4.16
 74,580 4.16 4.22 3.95 0 0 0
06/06/2018
4.16
 300,560 4.03 4.28 4.03 0 5,000 -0.1
05/06/2018
4.03
 97,790 4.11 4.11 3.99 0 0 0
04/06/2018
4.11
 141,190 4.09 4.18 3.90 0 87,350 -0.8
01/06/2018
4.09
 103,450 4.20 4.20 4.03 0 0 0
31/05/2018
4.20
 62,310 3.93 4.20 3.94 0 0 0
30/05/2018
3.93
 146,470 3.85 4.01 3.90 5,000 0 0.0
29/05/2018
3.85
 65,730 3.85 4.01 3.85 0 0 0
28/05/2018
3.85
 252,940 4.14 4.14 3.85 0 0 0
25/05/2018
4.14
 46,630 4.15 4.15 4.05 0 0 0
24/05/2018
4.15
 34,680 4.20 4.20 4.04 0 0 0
23/05/2018
4.20
 17,170 4.16 4.20 4.03 0 0 0
22/05/2018
4.16
 188,750 4.14 4.16 4.03 0 0 0
21/05/2018
4.14
 25,900 4.16 4.22 4.14 0 750 -0.0
18/05/2018
4.16
 8,800 4.16 4.23 4.14 0 4,410 -0.0
17/05/2018
4.16
 74,940 4.20 4.24 4.16 0 0 0
16/05/2018
4.20
 183,210 4.20 4.20 4.14 0 0 0
15/05/2018
4.20
 47,450 4.24 4.24 4.20 0 0 0
14/05/2018
4.24
 103,010 4.26 4.26 4.18 0 0 0
11/05/2018
4.26
 70,050 4.22 4.28 4.18 0 0 0
10/05/2018
4.22
 146,140 4.28 4.35 4.22 0 0 0
09/05/2018
4.28
 130,770 4.37 4.37 4.24 0 860 -0.0
08/05/2018
4.37
 138,660 4.41 4.43 4.28 0 0 0
07/05/2018
4.41
 728,930 4.17 4.45 4.20 0 101,520 -1.0
04/05/2018
4.17
 25,800 4.16 4.24 4.16 0 0 0
03/05/2018
4.16
 155,220 4.16 4.24 4.03 0 0 0
02/05/2018
4.16
 212,500 4.28 4.28 4.16 0 0 0
27/04/2018
4.28
 167,890 4.23 4.28 4.16 0 2,250 -0.0
26/04/2018
4.23
 170,250 4.41 4.41 4.22 0 100,000 -1.0
24/04/2018
4.41
 156,130 4.28 4.45 4.28 0 0 0
23/04/2018
4.28
 678,550 4.22 4.45 4.24 0 0 0
20/04/2018
4.22
 77,890 4.20 4.24 4.18 0 0 0
19/04/2018
4.20
 202,470 4.24 4.24 4.16 0 0 0
18/04/2018
4.24
 185,380 4.26 4.31 4.21 0 0 0
17/04/2018
4.26
 85,700 4.33 4.33 4.23 0 0 0
16/04/2018
4.33
 30,680 4.33 4.33 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |