CTCP Licogi 16 (lcg)

9.90
0.05
(0.51%)
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)
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
12/07/2017
4.75
 1,401,120 4.71 4.80 4.56 0 40,000 -0.4
11/07/2017
4.71
 2,964,220 4.60 4.82 4.60 4,500 105,000 -1.1
10/07/2017
4.60
 2,590,080 4.30 4.60 4.30 3,000 0 0.0
07/07/2017
4.30
 1,832,290 4.45 4.65 4.30 1,500 57,000 -0.6
06/07/2017
4.45
 3,400,630 4.17 4.45 4.19 0 15,000 -0.2
05/07/2017
4.17
 888,540 4.17 4.21 4.16 0 0 0
04/07/2017
4.17
 1,106,990 4.17 4.29 4.17 6,000 0 0.1
03/07/2017
4.17
 581,280 4.14 4.24 4.13 0 720 -0.0
30/06/2017
4.14
 777,130 4.21 4.25 4.13 0 5,000 -0.0
29/06/2017
4.21
 616,370 4.21 4.28 4.20 9,500 5,000 0.0
28/06/2017
4.21
 533,100 4.20 4.21 4.13 12,240 0 0.1
27/06/2017
4.20
 1,525,690 4.22 4.34 4.20 1,500 5,000 -0.0
26/06/2017
4.22
 2,189,050 4.25 4.30 4.21 1,000 6,000 -0.0
23/06/2017
4.25
 2,502,400 4.06 4.26 4.06 0 0 0
22/06/2017
4.06
 1,426,840 3.95 4.08 3.95 42,500 0 0.4
21/06/2017
3.95
 915,800 3.97 3.97 3.92 0 0 0
20/06/2017
3.97
 1,288,830 3.91 4.04 3.96 6,000 0 0.1
19/06/2017
3.91
 911,360 3.78 3.91 3.76 0 200 -0.0
16/06/2017
3.78
 325,960 3.75 3.80 3.75 0 5,000 -0.0
15/06/2017
3.75
 447,620 3.73 3.79 3.73 0 15,000 -0.1
14/06/2017
3.73
 756,600 3.74 3.76 3.71 0 0 0
13/06/2017
3.74
 559,600 3.79 3.83 3.74 0 60 -0.0
12/06/2017
3.79
 572,220 3.85 3.87 3.78 0 0 0
09/06/2017
3.85
 404,760 3.87 3.89 3.84 0 0 0
08/06/2017
3.87
 920,270 3.89 3.93 3.84 0 0 0
07/06/2017
3.89
 958,780 3.84 3.91 3.84 80,000 0 0.7
06/06/2017
3.84
 538,230 3.84 3.85 3.81 0 0 0
05/06/2017
3.84
 1,126,430 3.78 3.91 3.78 0 0 0
02/06/2017
3.78
 509,090 3.69 3.78 3.66 0 0 0
01/06/2017
3.69
 793,090 3.64 3.78 3.66 0 0 0
31/05/2017
3.64
 1,390,250 3.75 3.75 3.57 0 0 0
30/05/2017
3.75
 900,810 3.91 3.91 3.75 13,000 0 0.1
29/05/2017
3.91
 945,030 3.89 3.94 3.83 0 0 0
26/05/2017
3.89
 564,380 3.88 3.96 3.88 0 2,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |