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)
27/08/2012
3.42
 361,370 3.58 3.58 3.42 0 0 0
24/08/2012
3.58
 1,585,000 3.62 3.74 3.46 25,100 0 0.2
23/08/2012
3.62
 307,150 3.78 3.78 3.62 54,050 0 0.5
22/08/2012
3.78
 1,491,740 3.98 3.98 3.78 38,100 0 0.4
21/08/2012
3.98
 867,380 4.18 4.18 3.98 5,000 0 0.1
20/08/2012
4.18
 402,760 4.14 4.21 4.14 0 0 0
17/08/2012
4.14
 273,910 4.10 4.18 4.10 0 0 0
16/08/2012
4.10
 410,830 4.14 4.18 4.10 0 0 0
15/08/2012
4.14
 265,380 4.18 4.25 4.10 0 0 0
14/08/2012
4.18
 237,240 4.14 4.25 4.14 0 0 0
13/08/2012
4.14
 307,240 4.21 4.21 4.14 0 0 0
10/08/2012
4.21
 289,370 4.25 4.25 4.18 70 0 0.0
09/08/2012
4.25
 744,730 4.21 4.37 4.25 0 0 0
08/08/2012
4.21
 416,670 4.18 4.25 4.14 0 0 0
07/08/2012
4.18
 959,700 4.21 4.29 4.14 0 250,000 -2.7
06/08/2012
4.21
 428,400 4.06 4.25 4.14 0 0 0
03/08/2012
4.06
 371,580 4.06 4.10 4.02 0 10,000 -0.1
02/08/2012
4.06
 450,600 4.02 4.14 4.02 0 0 0
01/08/2012
4.02
 484,880 4.10 4.10 3.98 0 0 0
31/07/2012
4.10
 312,950 4.10 4.14 4.10 0 51,980 -0.5
30/07/2012
4.10
 326,850 4.10 4.14 4.06 50,000 40,350 0.1
27/07/2012
4.10
 625,750 4.14 4.21 4.06 40,000 0 0.4
26/07/2012
4.14
 407,000 4.10 4.21 4.10 0 0 0
25/07/2012
4.10
 980,390 4.14 4.21 4.06 51,980 0 0.5
24/07/2012
4.14
 712,810 4.29 4.29 4.14 40,350 0 0.4
23/07/2012
4.29
 896,970 4.45 4.49 4.29 0 5,000 -0.1
20/07/2012
4.45
 1,191,870 4.57 4.69 4.45 0 0 0
19/07/2012
4.57
 1,273,700 4.37 4.57 4.25 11,000 0 0.1
18/07/2012
4.37
 499,260 4.33 4.45 4.21 0 0 0
17/07/2012
4.33
 653,000 4.14 4.33 4.14 0 0 0
16/07/2012
4.14
 565,960 4.29 4.33 4.14 10,000 0 0.1
13/07/2012
4.29
 1,549,010 4.14 4.33 4.14 0 0 0
12/07/2012
4.14
 272,240 4.06 4.18 4.06 0 220 -0.0
11/07/2012
4.06
 281,220 3.98 4.10 3.98 3,950 0 0.0
10/07/2012
3.98
 259,080 4.02 4.10 3.94 0 3,130 -0.0
09/07/2012
4.02
 541,670 4.21 4.21 4.02 2,640 0 0.0
06/07/2012
4.21
 582,660 4.06 4.25 4.02 0 8,770 -0.1
05/07/2012
4.06
 343,800 3.94 4.06 3.90 100 430 -0.0
04/07/2012
3.94
 445,310 4.06 4.14 3.90 0 0 0
03/07/2012
4.06
 1,311,530 4.21 4.21 4.02 0 1,010 -0.0
02/07/2012
4.21
 544,190 4.41 4.41 4.21 120 0 0.0
29/06/2012
4.41
 466,820 4.29 4.41 4.25 0 0 0
28/06/2012
4.29
 938,110 4.21 4.29 4.10 0 104,520 -1.1
27/06/2012
4.21
 1,096,450 4.21 4.37 4.21 0 70,000 -0.7
26/06/2012
4.21
 756,350 4.37 4.37 4.21 8,650 90,000 -0.9
25/06/2012
4.37
 1,140,250 4.53 4.57 4.33 0 100 -0.0
22/06/2012
4.53
 952,470 4.65 4.65 4.49 0 38,000 -0.4
21/06/2012
4.65
 309,390 4.73 4.77 4.65 0 0 0
20/06/2012
4.73
 385,640 4.65 4.73 4.61 0 0 0
19/06/2012
4.65
 627,040 4.81 4.81 4.61 100 0 0.0
18/06/2012
4.81
 1,001,310 4.73 4.93 4.73 0 0 0
15/06/2012
4.73
 954,300 4.53 4.73 4.57 0 5,000 -0.1
14/06/2012
4.53
 863,280 4.65 4.65 4.53 0 24,880 -0.3
13/06/2012
4.65
 1,139,650 4.65 4.73 4.53 0 0 0
12/06/2012
4.65
 1,524,780 4.85 4.89 4.65 0 0 0
11/06/2012
4.85
 1,198,310 4.77 5.01 4.73 58,000 15,000 0.5
08/06/2012
4.77
 3,114,660 4.81 5.01 4.77 0 50,000 -0.6
07/06/2012
4.81
 1,853,930 4.61 4.81 4.69 0 0 0
06/06/2012
4.61
 2,033,520 4.41 4.61 4.41 20,000 20,000 -0.0
05/06/2012
4.41
 687,710 4.21 4.41 4.18 0 0 0
04/06/2012
4.21
 1,197,170 4.33 4.33 4.14 0 0 0
01/06/2012
4.33
 1,019,980 4.33 4.49 4.33 20,000 0 0.2
31/05/2012
4.33
 825,870 4.45 4.49 4.33 200 0 0.0
30/05/2012
4.45
 1,235,730 4.45 4.61 4.45 5,630 0 0.1
29/05/2012
4.45
 915,930 4.45 4.53 4.33 0 0 0
28/05/2012
4.45
 2,341,930 4.29 4.49 4.33 0 0 0
25/05/2012
4.29
 525,330 4.10 4.29 4.25 0 10,000 -0.1
24/05/2012
4.10
 1,293,250 4.21 4.29 4.02 7,400 0 0.1
23/05/2012
4.21
 1,290,360 4.41 4.41 4.21 10,000 0 0.1
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2012
4.41
 1,208,230 4.37 4.53 4.37 40,400 0 0.5
21/05/2012
4.37
 777,820 4.18 4.37 4.22 0 0 0
18/05/2012
4.18
 2,830,010 4.37 4.41 4.18 58,230 273,700 -2.4
17/05/2012
4.37
 1,661,770 4.60 4.72 4.37 100 0 0.0
16/05/2012
4.60
 1,514,000 4.60 4.68 4.41 16,800 1,200 0.2
15/05/2012
4.60
 1,994,780 4.83 4.87 4.60 62,700 2,000 0.7
14/05/2012
4.83
 2,704,000 5.06 5.06 4.83 101,200 0 1.3
11/05/2012
5.06
 2,303,740 5.29 5.32 5.06 29,000 10,000 0.3
10/05/2012
5.29
 4,246,330 5.13 5.36 5.21 0 111,190 -1.5
09/05/2012
5.13
 1,703,820 5.10 5.25 5.02 5,400 2,130 0.0
08/05/2012
5.10
 3,059,080 5.17 5.29 5.06 830 10,000 -0.1
07/05/2012
5.17
 1,600,500 5.21 5.32 5.10 7,000 41,000 -0.5
04/05/2012
5.21
 2,422,780 5.10 5.32 5.10 0 100,000 -1.4
03/05/2012
5.10
 2,327,170 5.06 5.21 4.91 0 10 -0.0
02/05/2012
5.06
 3,048,570 5.25 5.44 5.02 2,980 1,200 0.0
27/04/2012
5.25
 2,498,370 5.06 5.29 4.87 9,300 43,000 -0.5
26/04/2012
5.06
 4,670,710 4.91 5.13 4.87 251,500 257,200 -0.0
25/04/2012
4.91
 2,651,770 4.68 4.91 4.75 10 126,530 -1.6
24/04/2012
4.68
 2,633,600 4.49 4.68 4.37 1,200 48,800 -0.6
23/04/2012
4.49
 1,202,300 4.37 4.56 4.41 0 3,000 -0.0
20/04/2012
4.37
 1,394,610 4.34 4.49 4.18 0 1,000 -0.0
19/04/2012
4.34
 2,508,600 4.56 4.56 4.34 30,800 870 0.3
18/04/2012
4.56
 2,000,810 4.75 4.83 4.56 26,200 0 0.3
17/04/2012
4.75
 1,905,030 4.68 4.91 4.60 210 43,410 -0.5
16/04/2012
4.68
 2,664,670 4.53 4.72 4.49 0 0 0
13/04/2012
4.53
 4,471,330 4.49 4.68 4.49 136,000 103,770 0.4
12/04/2012
4.49
 567,760 4.30 4.49 4.49 0 0 0
11/04/2012
4.30
 2,019,970 4.11 4.30 4.22 0 500 -0.0
10/04/2012
4.11
 1,988,040 4.26 4.41 4.11 0 0 0
09/04/2012
4.26
 2,099,560 4.07 4.26 4.15 0 20,500 -0.2
06/04/2012
4.07
 1,251,180 3.88 4.07 4.03 3,070 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |