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) 		-0.45 -4.27% 52,256,400 1,588,700 16.5
9.16
10.60
9.94
2 tháng
(2026-01-16) 		-0.30 -2.88% 100,558,900 1,159,100 11.9
9.16
10.65
9.94
3 tháng
(2025-12-17) 		-0.50 -4.72% 144,576,700 1,041,300 10.6
9.16
11
9.94
6 tháng
(2025-09-18) 		-1.40 -12.14% 331,041,300 1,061,700 12.7
9.16
12.38
9.94
12 tháng
(2025-03-24) 		0.38 3.91% 799,162,100 808,999 -2.5
7.47
12.85
9.94
24 tháng
(2024-03-27) 		-2.38 -19.10% 1,384,377,000 -1,711,577 -37.0
7.47
12.85
9.94
36 tháng
(2023-04-03) 		-0.80 -7.35% 3,209,799,800 -1,997,239 -41.5
7.47
13.29
9.94
60 tháng
(2021-04-12) 		0.97 10.65% 5,904,664,900 -531,324 -43.5
3.86
19.48
9.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
5.31
 562,770 5.43 5.47 5.31 10,100 0 0.1
06/10/2011
5.43
 445,620 5.18 5.43 5.27 0 0 0
05/10/2011
5.18
 494,900 5.18 5.39 5.18 300 0 0.0
04/10/2011
5.18
 523,980 5.22 5.31 5.14 0 0 0
03/10/2011
5.22
 790,450 5.43 5.47 5.22 100,000 470 1.3
30/09/2011
5.43
 504,670 5.59 5.59 5.43 40,000 0 0.5
29/09/2011
5.59
 673,210 5.64 5.64 5.43 186,860 0 2.5
28/09/2011
5.64
 372,050 5.64 5.72 5.59 0 0 0
27/09/2011
5.64
 731,930 5.64 5.76 5.59 2,000 0 0.0
26/09/2011
5.64
 635,730 5.76 5.80 5.64 0 40,000 -0.6
23/09/2011
5.76
 522,550 5.84 5.84 5.72 0 1,000 -0.0
22/09/2011
5.84
 880,980 5.64 5.88 5.59 1,000 62,000 -0.9
21/09/2011
5.64
 503,330 5.72 5.80 5.64 0 0 0
20/09/2011
5.72
 707,560 5.92 5.92 5.68 2,000 0 0.0
19/09/2011
5.92
 786,530 5.76 5.92 5.72 35,000 0 0.5
16/09/2011
5.76
 919,120 6.05 6.05 5.76 0 0 0
15/09/2011
6.05
 1,491,470 5.97 6.09 5.72 76,000 0 1.1
14/09/2011
5.97
 2,023,430 6.21 6.42 5.97 30,000 13,500 0.2
13/09/2011
6.21
 2,829,580 5.92 6.21 5.88 0 420 -0.0
12/09/2011
5.92
 1,105,100 6.05 6.09 5.80 150,000 0 2.2
09/09/2011
6.05
 1,024,110 6.05 6.13 5.88 0 0 0
08/09/2011
6.05
 1,326,470 5.97 6.25 6.05 30,000 24,570 0.1
07/09/2011
5.97
 4,429,870 5.72 5.97 5.51 5,200 501,500 -7.0
06/09/2011
5.72
 1,304,560 6.01 6.01 5.72 24,000 37,000 -0.2
05/09/2011
6.01
 1,207,580 6.29 6.29 6.01 0 0 0
01/09/2011
6.29
 1,457,770 6.13 6.29 6.05 0 0 0
31/08/2011
6.13
 1,606,910 6.13 6.29 5.97 12,500 0 0.2
30/08/2011
6.13
 1,637,190 5.97 6.25 6.05 5,000 0 0.1
29/08/2011
5.97
 1,236,210 5.72 5.97 5.76 0 35,000 -0.5
26/08/2011
5.72
 1,004,440 5.59 5.84 5.55 0 1,000 -0.0
25/08/2011
5.59
 1,301,100 5.35 5.59 5.35 0 1,500 -0.0
24/08/2011
5.35
 906,740 5.55 5.72 5.35 0 0 0
23/08/2011
5.55
 1,074,720 5.51 5.72 5.51 40,000 1,000 0.5
22/08/2011
5.51
 518,930 5.27 5.51 5.39 0 4,000 -0.1
19/08/2011
5.27
 522,280 5.35 5.35 5.14 30,500 0 0.4
18/08/2011
5.35
 993,040 5.22 5.43 5.31 259,900 50,500 2.7
17/08/2011
5.22
 766,030 4.98 5.22 5.02 0 50,000 -0.6
16/08/2011
4.98
 277,570 4.85 5.02 4.85 0 15,000 -0.2
15/08/2011
4.85
 393,080 4.85 4.90 4.81 40,000 53,780 -0.2
12/08/2011
4.85
 259,240 4.85 4.94 4.85 6,620 42,410 -0.4
11/08/2011
4.85
 254,710 4.90 4.90 4.73 60,000 0 0.7
10/08/2011
4.90
 265,020 4.77 4.94 4.81 0 1,000 -0.0
09/08/2011
4.77
 785,740 4.98 4.98 4.73 1,000 0 0.0
08/08/2011
4.98
 468,520 5.22 5.22 4.98 30,000 309,380 -3.4
05/08/2011
5.22
 441,060 5.18 5.35 5.10 0 25,500 -0.3
04/08/2011
5.18
 344,870 4.94 5.18 5.02 0 0 0
03/08/2011
4.94
 412,200 4.90 4.94 4.77 0 0 0
02/08/2011
4.90
 329,380 4.98 4.98 4.85 0 0 0
01/08/2011
4.98
 225,870 5.10 5.10 4.98 0 0 0
29/07/2011
5.10
 376,440 5.22 5.27 5.06 0 0 0
28/07/2011
5.22
 605,260 4.98 5.22 5.02 100 20 0.0
27/07/2011
4.98
 536,450 4.77 4.98 4.73 2,410 1,000 0.0
26/07/2011
4.77
 233,040 4.94 5.02 4.77 1,000 0 0.0
25/07/2011
4.94
 420,100 5.10 5.10 4.94 2,000 0 0.0
22/07/2011
5.10
 440,130 5.22 5.22 5.06 1,500 0 0.0
21/07/2011
5.22
 136,160 5.31 5.35 5.22 0 0 0
20/07/2011
5.31
 90,290 5.18 5.31 5.14 500 0 0.0
19/07/2011
5.18
 127,140 5.31 5.31 5.14 1,600 0 0.0
18/07/2011
5.31
 15,958 5.39 5.39 5.27 0 0 0
15/07/2011
5.39
 175,870 5.47 5.47 5.35 1,000 0 0.0
14/07/2011
5.47
 109,860 5.43 5.47 5.35 0 0 0
13/07/2011
5.43
 181,750 5.39 5.55 5.39 0 0 0
12/07/2011
5.39
 213,460 5.43 5.47 5.39 0 0 0
11/07/2011
5.43
 188,180 5.51 5.51 5.43 0 0 0
08/07/2011
5.51
 94,650 5.55 5.59 5.51 0 0 0
07/07/2011
5.55
 182,400 5.55 5.68 5.51 0 0 0
06/07/2011
5.55
 163,620 5.64 5.64 5.47 100 3,000 -0.0
05/07/2011
5.64
 510,090 5.39 5.64 5.55 30 5,500 -0.1
04/07/2011
5.39
 195,560 5.43 5.47 5.27 0 0 0
01/07/2011
5.43
 418,440 5.64 5.68 5.43 6,000 0 0.1
30/06/2011
5.64
 192,080 5.76 5.84 5.64 2,000 0 0.0
29/06/2011
5.76
 701,990 5.72 5.80 5.68 240 0 0.0
28/06/2011
5.72
 596,870 5.80 5.80 5.72 0 0 0
27/06/2011
5.80
 415,800 5.80 5.88 5.76 115,110 0 1.6
24/06/2011
5.80
 571,290 5.72 5.84 5.72 100,000 100,000 -0.0
23/06/2011
5.72
 509,950 5.84 5.84 5.68 130,720 0 1.8
22/06/2011
5.84
 351,910 5.92 6.01 5.84 6,550 0 0.1
21/06/2011
5.92
 518,070 5.76 6.05 5.72 54,280 111,640 -0.8
20/06/2011
5.76
 518,100 5.92 6.17 5.72 6,000 33,000 -0.4
17/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/06/2011
5.92
 1,696,700 5.71 5.97 5.80 14,700 793,930 -11.3
16/06/2011
5.70
 1,176,600 5.59 5.70 5.43 0 421,030 -8.6
15/06/2011
5.59
 770,400 5.87 5.87 5.59 8,900 227,290 -4.5
14/06/2011
5.87
 1,158,950 6.01 6.20 5.87 0 35,000 -0.8
13/06/2011
6.01
 604,630 6.03 6.03 5.87 15,910 10,000 0.1
10/06/2011
6.03
 943,320 5.79 6.06 5.87 4,390 11,000 -0.1
09/06/2011
5.79
 422,590 5.76 5.92 5.62 4,000 0 0.1
08/06/2011
5.76
 1,143,920 5.54 5.81 5.59 50 60,000 -1.3
07/06/2011
5.54
 783,210 5.29 5.54 5.46 0 100,000 -2.0
06/06/2011
5.29
 523,820 5.05 5.29 4.94 0 50,000 -0.9
03/06/2011
5.05
 738,790 5.13 5.38 4.99 3,750 5,000 -0.0
02/06/2011
5.13
 214,890 4.91 5.13 5.05 14,240 10,000 0.1
01/06/2011
4.91
 371,410 4.69 4.91 4.66 7,410 10,000 -0.0
31/05/2011
4.69
 450,910 4.85 4.85 4.64 360 0 0.0
30/05/2011
4.85
 269,220 5.10 5.10 4.85 1,100 0 0.0
27/05/2011
5.10
 454,540 4.88 5.10 4.74 1,350 0 0.0
26/05/2011
4.88
 1,121,330 4.66 4.88 4.44 740 21,810 -0.3
25/05/2011
4.66
 173,230 4.88 4.88 4.66 0 0 0
24/05/2011
4.88
 137,130 5.13 5.13 4.88 4,000 9,900 -0.1
23/05/2011
5.13
 362,610 5.38 5.40 5.13 35,000 5,150 0.6
20/05/2011
5.38
 392,870 5.54 5.57 5.27 50,000 9,470 0.8

Chính sách bảo mật | Điều khoản sử dụng |