CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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)
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
19/05/2011
5.54
 370,880 5.81 5.84 5.54 0 3,000 -0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
18/05/2011
5.81
 277,410 6.12 6.12 5.81 0 0 0
17/05/2011
6.12
 363,350 6.19 6.24 6.07 0 2,000 -0.0
16/05/2011
6.19
 500,190 6.34 6.39 6.19 28,000 0 0.7
13/05/2011
6.34
 265,730 6.37 6.42 6.34 0 12,000 -0.3
12/05/2011
6.37
 225,110 6.37 6.42 6.34 0 60,350 -1.5
11/05/2011
6.37
 263,180 6.47 6.49 6.37 500 64,800 -1.6
10/05/2011
6.47
 262,820 6.57 6.62 6.47 0 20,000 -0.5
09/05/2011
6.57
 413,810 6.42 6.57 6.47 0 5,000 -0.1
06/05/2011
6.42
 465,760 6.27 6.47 6.27 0 900 -0.0
05/05/2011
6.27
 183,870 6.32 6.37 6.24 54,260 0 1.3
04/05/2011
6.32
 163,650 6.34 6.49 6.32 0 0 0
29/04/2011
6.34
 257,080 6.27 6.42 6.27 4,310 0 0.1
28/04/2011
6.27
 299,500 6.22 6.29 6.19 30,000 0 0.8
27/04/2011
6.22
 144,210 6.19 6.29 6.12 28,690 0 0.7
26/04/2011
6.19
 206,110 6.34 6.39 6.12 4,380 0 0.1
25/04/2011
6.34
 411,550 6.04 6.34 6.17 0 0 0
22/04/2011
6.04
 275,630 6.19 6.22 5.99 0 0 0
21/04/2011
6.19
 214,270 6.22 6.32 6.19 0 0 0
20/04/2011
6.22
 365,830 6.19 6.27 6.14 10,990 3,000 0.2
19/04/2011
6.19
 388,560 6.29 6.39 6.19 6,330 3,500 0.1
18/04/2011
6.29
 50,102 6.49 6.54 6.24 2,130 5,000 -0.1
15/04/2011
6.49
 537,520 6.52 6.57 6.47 4,220 8,000 -0.1
14/04/2011
6.52
 587,390 6.64 6.64 6.52 0 1,500 -0.0
13/04/2011
6.64
 225,090 6.64 6.72 6.54 8,000 0 0.2
08/04/2011
6.64
 337,930 6.64 6.75 6.57 6,250 0 0.2
07/04/2011
6.64
 1,639,030 6.44 6.75 6.62 2,080 90,000 -2.4
06/04/2011
6.44
 844,340 6.14 6.44 6.29 0 60,000 -1.5
05/04/2011
6.14
 146,830 6.17 6.22 6.12 0 0 0
04/04/2011
6.17
 459,640 6.29 6.29 6.12 500 0 0.0
01/04/2011
6.29
 302,500 6.29 6.29 6.19 40,000 0 1
31/03/2011
6.29
 279,470 6.29 6.42 6.27 500 0 0.0
30/03/2011
6.29
 320,810 6.39 6.39 6.22 24,280 0 0.6
29/03/2011
6.39
 454,000 6.52 6.57 6.29 0 0 0
28/03/2011
6.52
 171,880 6.49 6.64 6.49 0 0 0
25/03/2011
6.49
 452,010 6.54 6.64 6.49 25,000 3,000 0.6
24/03/2011
6.54
 416,560 6.80 6.92 6.54 0 0 0
23/03/2011
6.80
 388,830 6.49 6.80 6.44 13,110 6,170 0.2
22/03/2011
6.49
 886,680 6.80 6.80 6.47 35,000 8,160 0.7
21/03/2011
6.80
 711,680 6.97 7.10 6.77 1,000 40,650 -1.1
18/03/2011
6.97
 807,790 6.69 7.00 6.54 75,000 71,410 0.1
17/03/2011
6.69
 528,200 6.69 6.85 6.59 10,000 10,000 0.0
16/03/2011
6.69
 728,410 6.59 6.82 6.54 0 5,540 -0.1
15/03/2011
6.59
 1,616,710 6.29 6.59 6.22 0 88,350 -2.3
14/03/2011
6.29
 1,288,350 6.37 6.62 6.12 16,000 2,000 0.3
11/03/2011
6.37
 310,210 6.07 6.37 6.37 3,180 0 0.1
10/03/2011
6.07
 581,410 5.79 6.07 5.79 0 13,370 -0.3
09/03/2011
5.79
 285,120 5.97 5.97 5.69 7,300 0 0.2
08/03/2011
5.97
 403,110 5.94 6.14 5.97 3,000 20,000 -0.4
07/03/2011
5.94
 468,630 5.89 5.99 5.86 0 0 0
04/03/2011
5.89
 438,190 5.89 6.02 5.81 30,000 0 0.7
03/03/2011
5.89
 818,060 6.19 6.19 5.89 0 0 0
02/03/2011
6.19
 817,030 6.49 6.49 6.19 160 0 0.0
01/03/2011
6.49
 476,480 6.49 6.54 6.42 0 0 0
28/02/2011
6.49
 282,610 6.72 6.80 6.49 300 0 0.0
25/02/2011
6.72
 203,080 6.59 6.75 6.57 9,150 0 0.2
24/02/2011
6.59
 726,970 6.77 6.77 6.44 3,000 19,340 -0.4
23/02/2011
6.77
 596,880 6.64 6.85 6.62 33,700 99,520 -1.8
22/02/2011
6.64
 1,096,800 6.97 6.97 6.64 680 268,940 -7.1
21/02/2011
6.97
 575,400 7.32 7.32 6.97 15,110 0 0.4
18/02/2011
7.32
 587,090 7.68 7.68 7.30 2,290 0 0.1
17/02/2011
7.68
 539,900 7.95 7.95 7.68 3,990 0 0.1
16/02/2011
7.95
 163,050 8.15 8.15 7.95 30 0 0.0
15/02/2011
8.15
 247,240 8.15 8.18 7.98 1,990 60,000 -1.9
14/02/2011
8.15
 130,120 8.26 8.31 8.15 20 45,000 -1.5
11/02/2011
8.26
 360,170 8.15 8.41 8.10 390 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |