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)
14/11/2017
4.19
 67,140 4.20 4.24 4.19 0 0 0
13/11/2017
4.20
 192,350 4.24 4.26 4.16 32,000 0 0.3
10/11/2017
4.24
 154,250 4.31 4.31 4.24 30,500 0 0.3
09/11/2017
4.31
 184,420 4.28 4.35 4.24 35,290 0 0.4
08/11/2017
4.28
 212,890 4.23 4.37 4.20 0 0 0
07/11/2017
4.23
 89,280 4.22 4.28 4.12 60,000 0 0.6
06/11/2017
4.22
 103,050 4.20 4.24 4.21 0 0 0
03/11/2017
4.20
 123,960 4.16 4.22 4.12 38,450 0 0.4
02/11/2017
4.16
 429,450 4.12 4.24 4.12 0 0 0
01/11/2017
4.12
 259,710 4.24 4.28 4.12 2,500 0 0.0
31/10/2017
4.24
 163,160 4.24 4.33 4.16 0 0 0
30/10/2017
4.24
 377,520 4.39 4.39 4.20 6,000 0 0.1
27/10/2017
4.39
 190,190 4.41 4.41 4.31 9,950 0 0.1
26/10/2017
4.41
 148,080 4.48 4.48 4.37 0 0 0
25/10/2017
4.48
 205,140 4.58 4.58 4.48 0 0 0
24/10/2017
4.58
 1,113,550 4.28 4.58 4.21 544,950 0 5.7
23/10/2017
4.28
 358,190 4.37 4.43 4.20 0 1,000 -0.0
20/10/2017
4.37
 474,890 4.56 4.58 4.37 3,000 50,100 -0.5
19/10/2017
4.56
 158,590 4.56 4.62 4.54 0 0 0
18/10/2017
4.56
 132,490 4.62 4.67 4.56 3,000 0 0.0
17/10/2017
4.62
 294,600 4.60 4.65 4.60 0 0 0
16/10/2017
4.60
 179,570 4.60 4.65 4.60 0 0 0
13/10/2017
4.60
 161,780 4.69 4.71 4.60 9,000 0 0.1
12/10/2017
4.69
 193,070 4.65 4.69 4.60 3,010 0 0.0
11/10/2017
4.65
 630,010 4.56 4.79 4.54 0 40,000 -0.4
10/10/2017
4.56
 454,170 4.60 4.60 4.54 0 0 0
09/10/2017
4.60
 388,350 4.67 4.69 4.56 1,000 0 0.0
06/10/2017
4.67
 407,260 4.54 4.69 4.54 105,000 0 1.1
05/10/2017
4.54
 486,430 4.71 4.71 4.54 0 0 0
04/10/2017
4.71
 374,480 4.58 4.71 4.54 7,000 0 0.1
03/10/2017
4.58
 751,050 4.58 4.62 4.45 45,000 0 0.5
02/10/2017
4.58
 843,910 4.82 4.84 4.54 0 5,460 -0.1
29/09/2017
4.82
 333,190 4.90 4.90 4.82 0 0 0
28/09/2017
4.90
 327,380 4.94 4.96 4.79 0 0 0
27/09/2017
4.94
 404,930 4.86 4.98 4.86 44,660 0 0.5
26/09/2017
4.86
 465,950 4.90 4.90 4.82 0 5,000 -0.1
25/09/2017
4.90
 633,080 4.94 4.98 4.86 0 1,500 -0.0
22/09/2017
4.94
 342,520 4.96 5.03 4.92 0 0 0
21/09/2017
4.96
 552,990 5.01 5.03 4.92 4,000 0 0.0
20/09/2017
5.01
 221,610 5.03 5.05 4.98 0 1,500 -0.0
19/09/2017
5.03
 273,300 5.07 5.11 5.03 60 2,000 -0.0
18/09/2017
5.07
 990,120 5.07 5.18 5.05 0 65,000 -0.8
15/09/2017
5.07
 678,290 4.96 5.13 4.94 0 58,000 -0.7
14/09/2017
4.96
 572,600 4.96 5.03 4.94 0 0 0
13/09/2017
4.96
 605,800 4.98 5.03 4.94 0 0 0
12/09/2017
4.98
 368,580 4.96 4.98 4.88 0 0 0
11/09/2017
4.96
 529,250 5.09 5.09 4.90 0 0 0
08/09/2017
5.09
 480,120 5.09 5.18 5.05 0 0 0
07/09/2017
5.09
 1,005,250 4.98 5.20 4.96 0 0 0
06/09/2017
4.98
 558,150 5.05 5.05 4.92 0 20,000 -0.2
05/09/2017
5.05
 474,090 5.05 5.20 5.03 1,020 25,000 -0.3
01/09/2017
5.05
 1,099,140 4.84 5.13 4.92 0 46,000 -0.6
31/08/2017
4.84
 1,587,500 4.84 5.07 4.82 1,000 151,000 -1.8
30/08/2017
4.84
 234,930 4.86 4.88 4.73 1,000 2,000 -0.0
29/08/2017
4.86
 1,104,150 4.82 5.01 4.82 2,360 118,000 -1.3
28/08/2017
4.82
 635,640 4.52 4.82 4.50 0 0 0
25/08/2017
4.52
 386,580 4.50 4.52 4.39 3,350 0 0.0
24/08/2017
4.50
 331,510 4.48 4.50 4.45 0 0 0
23/08/2017
4.48
 167,550 4.48 4.50 4.45 0 0 0
22/08/2017
4.48
 349,400 4.45 4.50 4.43 0 0 0
21/08/2017
4.45
 232,860 4.52 4.56 4.45 0 30,000 -0.3
18/08/2017
4.52
 513,720 4.48 4.58 4.43 10,030 0 0.1
17/08/2017
4.48
 471,120 4.50 4.52 4.43 9,970 0 0.1
16/08/2017
4.50
 341,200 4.50 4.54 4.33 2,000 0 0.0
15/08/2017
4.50
 214,500 4.58 4.58 4.45 0 0 0
14/08/2017
4.58
 331,390 4.50 4.58 4.45 0 0 0
11/08/2017
4.50
 379,630 4.39 4.50 4.33 0 0 0
10/08/2017
4.39
 474,480 4.41 4.45 4.28 11,070 0 0.1
09/08/2017
4.41
 1,603,740 4.58 4.58 4.26 0 0 0
08/08/2017
4.58
 1,030,120 4.67 4.67 4.58 0 1,000 -0.0
07/08/2017
4.67
 1,092,210 4.67 4.75 4.58 0 1,500 -0.0
04/08/2017
4.67
 1,092,000 4.71 4.75 4.62 0 0 0
03/08/2017
4.71
 579,010 4.69 4.75 4.65 0 0 0
02/08/2017
4.69
 987,770 4.73 4.75 4.62 0 0 0
01/08/2017
4.73
 1,274,620 4.69 4.84 4.73 0 1,000 -0.0
31/07/2017
4.69
 802,100 4.77 4.84 4.69 0 17,770 -0.2
28/07/2017
4.77
 1,739,080 4.48 4.77 4.48 400 115,000 -1.3
27/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2017
4.48
 611,310 4.43 4.60 4.43 4,500 0 0.0
26/07/2017
4.43
 637,470 4.39 4.47 4.39 0 0 0
25/07/2017
4.39
 592,310 4.43 4.47 4.33 0 3,000 -0.0
24/07/2017
4.43
 1,106,800 4.55 4.55 4.33 0 0 0
21/07/2017
4.55
 1,110,140 4.53 4.63 4.49 99,670 17,000 1.0
20/07/2017
4.53
 2,275,850 4.33 4.63 4.35 1,500 112,000 -1.3
19/07/2017
4.33
 792,880 4.35 4.41 4.29 0 30,000 -0.3
18/07/2017
4.35
 930,440 4.37 4.43 4.25 0 5,200 -0.1
17/07/2017
4.37
 1,610,140 4.29 4.49 4.23 4,500 59,390 -0.6
14/07/2017
4.29
 1,406,490 4.41 4.43 4.23 0 19,580 -0.2
13/07/2017
4.41
 1,693,940 4.39 4.47 4.35 200 48,650 -0.5
12/07/2017
4.39
 1,401,120 4.35 4.43 4.21 0 40,000 -0.4
11/07/2017
4.35
 2,964,220 4.25 4.45 4.25 4,500 105,000 -1.1
10/07/2017
4.25
 2,590,080 3.98 4.25 3.98 3,000 0 0.0
07/07/2017
3.98
 1,832,290 4.12 4.29 3.98 1,500 57,000 -0.6
06/07/2017
4.12
 3,400,630 3.86 4.12 3.88 0 15,000 -0.2
05/07/2017
3.86
 888,540 3.86 3.90 3.85 0 0 0
04/07/2017
3.86
 1,106,990 3.86 3.97 3.85 6,000 0 0.1
03/07/2017
3.86
 581,280 3.83 3.92 3.82 0 720 -0.0
30/06/2017
3.83
 777,130 3.90 3.93 3.82 0 5,000 -0.0
29/06/2017
3.90
 616,370 3.89 3.96 3.88 9,500 5,000 0.0
28/06/2017
3.89
 533,100 3.88 3.89 3.82 12,240 0 0.1
27/06/2017
3.88
 1,525,690 3.90 4.02 3.88 1,500 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |