CTCP Licogi 16 (lcg)

9.26
0.10
(1.09%)
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
(2026-05-13) 		-0.46 -4.84% 23,843,800 -1,147,300 0
8.84
9.51
9.16
2 tháng
(2026-04-13) 		-1.15 -11.27% 56,249,500 -2,743,444 0
8.84
10.25
9.16
3 tháng
(2026-03-16) 		-1.05 -10.40% 96,317,100 -1,940,344 -3.6
8.84
10.35
9.16
6 tháng
(2025-12-15) 		-1.10 -10.84% 241,821,900 -1,571,244 0.3
8.84
11
9.16
12 tháng
(2025-06-17) 		0.25 2.80% 781,102,700 -1,795,344 -13.0
8.72
12.85
9.16
24 tháng
(2024-06-24) 		-0.94 -9.38% 1,241,518,900 -2,187,471 -17.1
7.47
12.85
9.16
36 tháng
(2023-06-28) 		-3.03 -25.10% 2,783,694,800 -4,358,719 -49.2
7.47
13.29
9.16
60 tháng
(2021-07-08) 		1.64 22.12% 5,838,431,000 -4,916,368 -76.0
3.86
19.48
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |