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)
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
06/03/2012
4.77
 4,321,570 4.94 5.14 4.69 112,900 88,900 0.3
05/03/2012
4.94
 501,740 4.73 4.94 4.94 0 19,000 -0.2
02/03/2012
4.73
 1,912,760 4.53 4.73 4.53 90,000 24,900 0.7
01/03/2012
4.53
 955,090 4.61 4.65 4.48 38,120 0 0.4
29/02/2012
4.61
 1,931,200 4.57 4.65 4.40 40,500 5,000 0.4
28/02/2012
4.57
 2,174,800 4.77 4.85 4.57 30,050 38,000 -0.1
27/02/2012
4.77
 3,262,740 4.57 4.77 4.61 121,400 401,000 -3.3
24/02/2012
4.57
 1,392,150 4.36 4.57 4.53 16,500 1,000 0.2
23/02/2012
4.36
 523,040 4.16 4.36 4.36 0 0 0
22/02/2012
4.16
 1,440,650 3.99 4.16 3.95 9,800 0 0.1
21/02/2012
3.99
 2,368,120 3.99 4.16 3.99 29,000 0 0.3
20/02/2012
3.99
 808,450 3.83 3.99 3.95 2,200 3,000 -0.0
17/02/2012
3.83
 619,130 3.66 3.83 3.70 1,000 8,400 -0.1
16/02/2012
3.66
 412,090 3.62 3.74 3.58 0 0 0
15/02/2012
3.62
 361,420 3.74 3.74 3.62 630 0 0.0
14/02/2012
3.74
 355,780 3.62 3.74 3.62 700 8,200 -0.1
13/02/2012
3.62
 527,520 3.78 3.78 3.62 11,100 0 0.1
10/02/2012
3.78
 783,470 3.95 3.95 3.78 17,100 0 0.2
09/02/2012
3.95
 699,270 4.03 4.07 3.91 50,000 4,000 0.4
08/02/2012
4.03
 640,000 3.91 4.07 3.91 50,000 5,000 0.4
07/02/2012
3.91
 494,400 3.83 3.95 3.78 3,500 3,500 -0.0
06/02/2012
3.83
 554,200 3.83 3.87 3.70 2,500 0 0.0
03/02/2012
3.83
 1,612,400 3.95 4.11 3.83 11,300 4,600 0.1
02/02/2012
3.95
 808,950 3.78 3.95 3.87 1,000 0 0.0
01/02/2012
3.78
 538,160 3.66 3.78 3.58 7,300 6,300 0.0
31/01/2012
3.66
 860,820 3.66 3.83 3.66 2,400 54,650 -0.5
30/01/2012
3.66
 328,210 3.58 3.70 3.58 0 0 0
20/01/2012
3.58
 545,700 3.58 3.70 3.58 62,800 8,000 0.5
19/01/2012
3.58
 483,700 3.41 3.58 3.46 0 0 0
18/01/2012
3.41
 93,630 3.41 3.46 3.37 500 0 0.0
17/01/2012
3.41
 280,600 3.50 3.50 3.41 1,240 0 0.0
16/01/2012
3.50
 374,260 3.37 3.54 3.37 4,260 0 0.0
13/01/2012
3.37
 159,570 3.33 3.41 3.33 1,720 0 0.0
12/01/2012
3.33
 214,340 3.33 3.37 3.29 1,000 0 0.0
11/01/2012
3.33
 296,480 3.46 3.54 3.33 9,800 6,300 0.0
10/01/2012
3.46
 330,680 3.29 3.46 3.29 0 7,100 -0.1
09/01/2012
3.29
 269,900 3.29 3.33 3.21 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |