CTCP Licogi 16 (lcg)

9.85
-0.09
(-0.91%)
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)
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
24/04/2012
5.06
 2,633,600 4.85 5.06 4.73 1,200 48,800 -0.6
23/04/2012
4.85
 1,202,300 4.73 4.94 4.77 0 3,000 -0.0
20/04/2012
4.73
 1,394,610 4.69 4.85 4.53 0 1,000 -0.0
19/04/2012
4.69
 2,508,600 4.94 4.94 4.69 30,800 870 0.3
18/04/2012
4.94
 2,000,810 5.14 5.22 4.94 26,200 0 0.3
17/04/2012
5.14
 1,905,030 5.06 5.31 4.98 210 43,410 -0.5
16/04/2012
5.06
 2,664,670 4.90 5.10 4.85 0 0 0
13/04/2012
4.90
 4,471,330 4.85 5.06 4.85 136,000 103,770 0.4
12/04/2012
4.85
 567,760 4.65 4.85 4.85 0 0 0
11/04/2012
4.65
 2,019,970 4.44 4.65 4.57 0 500 -0.0
10/04/2012
4.44
 1,988,040 4.61 4.77 4.44 0 0 0
09/04/2012
4.61
 2,099,560 4.40 4.61 4.48 0 20,500 -0.2
06/04/2012
4.40
 1,251,180 4.20 4.40 4.36 3,070 300 0.0
05/04/2012
4.20
 1,562,230 4.03 4.20 3.91 0 0 0
04/04/2012
4.03
 1,123,590 4.24 4.28 4.03 0 0 0
03/04/2012
4.24
 818,120 4.07 4.24 4.07 0 0 0
30/03/2012
4.07
 1,209,620 4.24 4.24 4.07 0 1,500 -0.0
29/03/2012
4.24
 1,871,400 4.44 4.48 4.24 50,000 0 0.5
28/03/2012
4.44
 1,587,100 4.57 4.57 4.36 20,000 44,320 -0.3
27/03/2012
4.57
 2,628,480 4.77 4.77 4.57 40,000 11,130 0.3
26/03/2012
4.77
 1,651,050 4.81 4.94 4.69 2,700 3,000 -0.0
23/03/2012
4.81
 1,691,020 4.81 5.02 4.81 4,050 78,000 -0.9
22/03/2012
4.81
 2,711,610 4.61 4.81 4.53 3,200 33,000 -0.3
21/03/2012
4.61
 4,895,770 4.40 4.61 4.53 89,000 58,650 0.3
20/03/2012
4.40
 181,450 4.61 4.61 4.40 0 0 0
19/03/2012
4.61
 140,680 4.81 4.81 4.61 0 0 0
16/03/2012
4.81
 2,873,050 4.81 5.02 4.81 50,000 30,000 0.2
15/03/2012
4.81
 1,861,210 4.61 4.81 4.40 0 32,000 -0.4
14/03/2012
4.61
 1,712,520 4.81 4.94 4.61 40,090 0 0.5
13/03/2012
4.81
 1,089,860 4.85 4.94 4.73 68,000 49,000 0.2
12/03/2012
4.85
 1,706,300 5.10 5.10 4.85 50,000 0 0.6
09/03/2012
5.10
 1,368,400 4.98 5.18 4.94 20,000 1,000 0.2
08/03/2012
4.98
 3,449,150 4.98 5.22 4.90 22,000 60,000 -0.5
07/03/2012
4.98
 2,933,030 4.77 4.98 4.61 50,000 153,900 -1.2

Chính sách bảo mật | Điều khoản sử dụng |