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)
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
25/05/2017
3.88
 974,670 3.80 3.97 3.80 4,000 0 0.0
24/05/2017
3.80
 1,115,090 3.86 3.87 3.78 5,000 0 0.0
23/05/2017
3.86
 930,280 3.83 3.96 3.81 5,000 0 0.0
22/05/2017
3.83
 1,850,930 4.00 4.09 3.78 0 9,370 -0.1
19/05/2017
4.00
 2,304,780 4.18 4.18 3.96 0 15,000 -0.1
18/05/2017
4.18
 940,670 4.34 4.39 4.18 0 55,000 -0.6
17/05/2017
4.34
 1,544,820 4.30 4.47 4.17 11,000 7,000 0.0
16/05/2017
4.30
 4,074,160 4.18 4.47 4.14 434,580 134,500 2.9
15/05/2017
4.18
 1,273,790 4.18 4.23 4.13 4,000 1,120 0.0
12/05/2017
4.18
 2,127,210 3.97 4.21 3.97 0 72,660 -0.7
11/05/2017
3.97
 757,700 3.89 4.00 3.89 0 0 0
10/05/2017
3.89
 2,033,680 4.04 4.04 3.89 0 440 -0.0
09/05/2017
4.04
 1,515,390 4.06 4.06 3.92 0 20,000 -0.2
08/05/2017
4.06
 1,361,430 4.03 4.13 4.03 10,000 0 0.1
05/05/2017
4.03
 2,475,330 3.82 4.07 3.95 3,000 101,000 -0.9
04/05/2017
3.82
 3,497,530 3.57 3.82 3.57 169,230 162,000 0.0
03/05/2017
3.57
 277,070 3.58 3.61 3.57 0 0 0
28/04/2017
3.58
 555,570 3.61 3.62 3.53 32,000 0 0.3
27/04/2017
3.61
 494,610 3.57 3.65 3.58 0 0 0
26/04/2017
3.57
 434,830 3.60 3.61 3.44 0 4,500 -0.0
25/04/2017
3.60
 667,100 3.60 3.63 3.55 0 1,570 -0.0
24/04/2017
3.60
 402,540 3.63 3.66 3.60 0 0 0
21/04/2017
3.63
 818,880 3.63 3.70 3.61 463,590 0 3.9
20/04/2017
3.63
 741,090 3.69 3.69 3.63 20,230 0 0.2
19/04/2017
3.69
 402,870 3.71 3.75 3.66 40,000 0 0.3
18/04/2017
3.71
 1,210,020 3.63 3.72 3.61 238,430 0 2.0
17/04/2017
3.63
 1,029,840 3.73 3.78 3.63 0 0 0
14/04/2017
3.73
 1,052,150 3.78 3.78 3.61 0 0 0
13/04/2017
3.78
 1,377,750 3.66 3.83 3.69 1,500 0 0.0
12/04/2017
3.66
 2,149,460 3.76 3.85 3.50 2,000 4,000 -0.0
11/04/2017
3.76
 2,276,830 3.62 3.82 3.60 45,000 50,110 -0.0
10/04/2017
3.62
 932,240 3.70 3.70 3.57 0 0 0
07/04/2017
3.70
 1,085,670 3.71 3.72 3.66 166,600 0 1.4
05/04/2017
3.71
 2,043,060 3.59 3.74 3.60 418,130 6,100 3.5
04/04/2017
3.59
 1,536,320 3.54 3.65 3.56 0 25,000 -0.2
03/04/2017
3.54
 1,829,110 3.32 3.54 3.31 0 51,320 -0.4

Chính sách bảo mật | Điều khoản sử dụng |