CTCP Licogi 16 (lcg)

10.60
0.20
(1.92%)
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)
14/09/2012
3.27
 1,634,470 3.14 3.27 3.27 0 700 -0.0
13/09/2012
3.14
 795,610 3.01 3.14 2.92 700 0 0.0
12/09/2012
3.01
 415,450 3.10 3.18 3.01 0 0 0
11/09/2012
3.10
 2,099,760 3.10 3.10 2.97 40,000 900 0.3
10/09/2012
3.10
 510,500 3.23 3.23 3.10 20,830 0 0.1
07/09/2012
3.23
 1,268,150 3.35 3.40 3.23 0 0 0
06/09/2012
3.35
 661,530 3.48 3.48 3.31 4,080 0 0.0
05/09/2012
3.48
 506,040 3.61 3.66 3.48 7,000 0 0.1
04/09/2012
3.61
 357,880 3.61 3.70 3.57 0 0 0
31/08/2012
3.61
 208,520 3.61 3.66 3.57 15,000 0 0.1
30/08/2012
3.61
 447,450 3.66 3.74 3.61 0 0 0
29/08/2012
3.66
 711,760 3.53 3.70 3.53 5,000 0 0.0
28/08/2012
3.53
 913,530 3.70 3.70 3.53 0 0 0
27/08/2012
3.70
 361,370 3.87 3.87 3.70 0 0 0
24/08/2012
3.87
 1,585,000 3.91 4.04 3.74 25,100 0 0.2
23/08/2012
3.91
 307,150 4.09 4.09 3.91 54,050 0 0.5
22/08/2012
4.09
 1,491,740 4.30 4.30 4.09 38,100 0 0.4
21/08/2012
4.30
 867,380 4.52 4.52 4.30 5,000 0 0.1
20/08/2012
4.52
 402,760 4.47 4.56 4.47 0 0 0
17/08/2012
4.47
 273,910 4.43 4.52 4.43 0 0 0
16/08/2012
4.43
 410,830 4.47 4.52 4.43 0 0 0
15/08/2012
4.47
 265,380 4.52 4.60 4.43 0 0 0
14/08/2012
4.52
 237,240 4.47 4.60 4.47 0 0 0
13/08/2012
4.47
 307,240 4.56 4.56 4.47 0 0 0
10/08/2012
4.56
 289,370 4.60 4.60 4.52 70 0 0.0
09/08/2012
4.60
 744,730 4.56 4.73 4.60 0 0 0
08/08/2012
4.56
 416,670 4.52 4.60 4.47 0 0 0
07/08/2012
4.52
 959,700 4.56 4.65 4.47 0 250,000 -2.7
06/08/2012
4.56
 428,400 4.39 4.60 4.47 0 0 0
03/08/2012
4.39
 371,580 4.39 4.43 4.34 0 10,000 -0.1
02/08/2012
4.39
 450,600 4.34 4.47 4.34 0 0 0
01/08/2012
4.34
 484,880 4.43 4.43 4.30 0 0 0
31/07/2012
4.43
 312,950 4.43 4.47 4.43 0 51,980 -0.5
30/07/2012
4.43
 326,850 4.43 4.47 4.39 50,000 40,350 0.1
27/07/2012
4.43
 625,750 4.47 4.56 4.39 40,000 0 0.4
26/07/2012
4.47
 407,000 4.43 4.56 4.43 0 0 0
25/07/2012
4.43
 980,390 4.47 4.56 4.39 51,980 0 0.5
24/07/2012
4.47
 712,810 4.65 4.65 4.47 40,350 0 0.4
23/07/2012
4.65
 896,970 4.82 4.86 4.65 0 5,000 -0.1
20/07/2012
4.82
 1,191,870 4.95 5.08 4.82 0 0 0
19/07/2012
4.95
 1,273,700 4.73 4.95 4.60 11,000 0 0.1
18/07/2012
4.73
 499,260 4.69 4.82 4.56 0 0 0
17/07/2012
4.69
 653,000 4.47 4.69 4.47 0 0 0
16/07/2012
4.47
 565,960 4.65 4.69 4.47 10,000 0 0.1
13/07/2012
4.65
 1,549,010 4.47 4.69 4.47 0 0 0
12/07/2012
4.47
 272,240 4.39 4.52 4.39 0 220 -0.0
11/07/2012
4.39
 281,220 4.30 4.43 4.30 3,950 0 0.0
10/07/2012
4.30
 259,080 4.34 4.43 4.26 0 3,130 -0.0
09/07/2012
4.34
 541,670 4.56 4.56 4.34 2,640 0 0.0
06/07/2012
4.56
 582,660 4.39 4.60 4.34 0 8,770 -0.1
05/07/2012
4.39
 343,800 4.26 4.39 4.21 100 430 -0.0
04/07/2012
4.26
 445,310 4.39 4.47 4.21 0 0 0
03/07/2012
4.39
 1,311,530 4.56 4.56 4.34 0 1,010 -0.0
02/07/2012
4.56
 544,190 4.77 4.77 4.56 120 0 0.0
29/06/2012
4.77
 466,820 4.65 4.77 4.60 0 0 0
28/06/2012
4.65
 938,110 4.56 4.65 4.43 0 104,520 -1.1
27/06/2012
4.56
 1,096,450 4.56 4.73 4.56 0 70,000 -0.7
26/06/2012
4.56
 756,350 4.73 4.73 4.56 8,650 90,000 -0.9
25/06/2012
4.73
 1,140,250 4.90 4.95 4.69 0 100 -0.0
22/06/2012
4.90
 952,470 5.03 5.03 4.86 0 38,000 -0.4
21/06/2012
5.03
 309,390 5.12 5.16 5.03 0 0 0
20/06/2012
5.12
 385,640 5.03 5.12 4.99 0 0 0
19/06/2012
5.03
 627,040 5.20 5.20 4.99 100 0 0.0
18/06/2012
5.20
 1,001,310 5.12 5.33 5.12 0 0 0
15/06/2012
5.12
 954,300 4.90 5.12 4.95 0 5,000 -0.1
14/06/2012
4.90
 863,280 5.03 5.03 4.90 0 24,880 -0.3
13/06/2012
5.03
 1,139,650 5.03 5.12 4.90 0 0 0
12/06/2012
5.03
 1,524,780 5.25 5.29 5.03 0 0 0
11/06/2012
5.25
 1,198,310 5.16 5.42 5.12 58,000 15,000 0.5
08/06/2012
5.16
 3,114,660 5.20 5.42 5.16 0 50,000 -0.6
07/06/2012
5.20
 1,853,930 4.99 5.20 5.08 0 0 0
06/06/2012
4.99
 2,033,520 4.77 4.99 4.77 20,000 20,000 -0.0
05/06/2012
4.77
 687,710 4.56 4.77 4.52 0 0 0
04/06/2012
4.56
 1,197,170 4.69 4.69 4.47 0 0 0
01/06/2012
4.69
 1,019,980 4.69 4.86 4.69 20,000 0 0.2
31/05/2012
4.69
 825,870 4.82 4.86 4.69 200 0 0.0
30/05/2012
4.82
 1,235,730 4.82 4.99 4.82 5,630 0 0.1
29/05/2012
4.82
 915,930 4.82 4.90 4.69 0 0 0
28/05/2012
4.82
 2,341,930 4.65 4.86 4.69 0 0 0
25/05/2012
4.65
 525,330 4.43 4.65 4.60 0 10,000 -0.1
24/05/2012
4.43
 1,293,250 4.56 4.65 4.34 7,400 0 0.1
23/05/2012
4.56
 1,290,360 4.77 4.77 4.56 10,000 0 0.1
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2012
4.77
 1,208,230 4.73 4.90 4.73 40,400 0 0.5
21/05/2012
4.73
 777,820 4.53 4.73 4.57 0 0 0
18/05/2012
4.53
 2,830,010 4.73 4.77 4.53 58,230 273,700 -2.4
17/05/2012
4.73
 1,661,770 4.98 5.10 4.73 100 0 0.0
16/05/2012
4.98
 1,514,000 4.98 5.06 4.77 16,800 1,200 0.2
15/05/2012
4.98
 1,994,780 5.22 5.27 4.98 62,700 2,000 0.7
14/05/2012
5.22
 2,704,000 5.47 5.47 5.22 101,200 0 1.3
11/05/2012
5.47
 2,303,740 5.72 5.76 5.47 29,000 10,000 0.3
10/05/2012
5.72
 4,246,330 5.55 5.80 5.64 0 111,190 -1.5
09/05/2012
5.55
 1,703,820 5.51 5.68 5.43 5,400 2,130 0.0
08/05/2012
5.51
 3,059,080 5.59 5.72 5.47 830 10,000 -0.1
07/05/2012
5.59
 1,600,500 5.64 5.76 5.51 7,000 41,000 -0.5
04/05/2012
5.64
 2,422,780 5.51 5.76 5.51 0 100,000 -1.4
03/05/2012
5.51
 2,327,170 5.47 5.64 5.31 0 10 -0.0
02/05/2012
5.47
 3,048,570 5.68 5.88 5.43 2,980 1,200 0.0
27/04/2012
5.68
 2,498,370 5.47 5.72 5.27 9,300 43,000 -0.5
26/04/2012
5.47
 4,670,710 5.31 5.55 5.27 251,500 257,200 -0.0
25/04/2012
5.31
 2,651,770 5.06 5.31 5.14 10 126,530 -1.6

Chính sách bảo mật | Điều khoản sử dụng |