CTCP Licogi 16 (lcg)

7.04
-0.01
(-0.14%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
5.17
 673,210 5.21 5.21 5.02 186,860 0 2.5
28/09/2011
5.21
 372,050 5.21 5.29 5.17 0 0 0
27/09/2011
5.21
 731,930 5.21 5.32 5.17 2,000 0 0.0
26/09/2011
5.21
 635,730 5.32 5.36 5.21 0 40,000 -0.6
23/09/2011
5.32
 522,550 5.40 5.40 5.29 0 1,000 -0.0
22/09/2011
5.40
 880,980 5.21 5.44 5.17 1,000 62,000 -0.9
21/09/2011
5.21
 503,330 5.29 5.36 5.21 0 0 0
20/09/2011
5.29
 707,560 5.48 5.48 5.25 2,000 0 0.0
19/09/2011
5.48
 786,530 5.32 5.48 5.29 35,000 0 0.5
16/09/2011
5.32
 919,120 5.59 5.59 5.32 0 0 0
15/09/2011
5.59
 1,491,470 5.51 5.63 5.29 76,000 0 1.1
14/09/2011
5.51
 2,023,430 5.74 5.93 5.51 30,000 13,500 0.2
13/09/2011
5.74
 2,829,580 5.48 5.74 5.44 0 420 -0.0
12/09/2011
5.48
 1,105,100 5.59 5.63 5.36 150,000 0 2.2
09/09/2011
5.59
 1,024,110 5.59 5.67 5.44 0 0 0
08/09/2011
5.59
 1,326,470 5.51 5.78 5.59 30,000 24,570 0.1
07/09/2011
5.51
 4,429,870 5.29 5.51 5.10 5,200 501,500 -7.0
06/09/2011
5.29
 1,304,560 5.55 5.55 5.29 24,000 37,000 -0.2
05/09/2011
5.55
 1,207,580 5.82 5.82 5.55 0 0 0
01/09/2011
5.82
 1,457,770 5.67 5.82 5.59 0 0 0
31/08/2011
5.67
 1,606,910 5.67 5.82 5.51 12,500 0 0.2
30/08/2011
5.67
 1,637,190 5.51 5.78 5.59 5,000 0 0.1
29/08/2011
5.51
 1,236,210 5.29 5.51 5.32 0 35,000 -0.5
26/08/2011
5.29
 1,004,440 5.17 5.40 5.13 0 1,000 -0.0
25/08/2011
5.17
 1,301,100 4.94 5.17 4.94 0 1,500 -0.0
24/08/2011
4.94
 906,740 5.13 5.29 4.94 0 0 0
23/08/2011
5.13
 1,074,720 5.10 5.29 5.10 40,000 1,000 0.5
22/08/2011
5.10
 518,930 4.87 5.10 4.98 0 4,000 -0.1
19/08/2011
4.87
 522,280 4.94 4.94 4.75 30,500 0 0.4
18/08/2011
4.94
 993,040 4.83 5.02 4.91 259,900 50,500 2.7
17/08/2011
4.83
 766,030 4.60 4.83 4.64 0 50,000 -0.6
16/08/2011
4.60
 277,570 4.49 4.64 4.49 0 15,000 -0.2
15/08/2011
4.49
 393,080 4.49 4.53 4.45 40,000 53,780 -0.2
12/08/2011
4.49
 259,240 4.49 4.56 4.49 6,620 42,410 -0.4
11/08/2011
4.49
 254,710 4.53 4.53 4.37 60,000 0 0.7
10/08/2011
4.53
 265,020 4.41 4.56 4.45 0 1,000 -0.0
09/08/2011
4.41
 785,740 4.60 4.60 4.37 1,000 0 0.0
08/08/2011
4.60
 468,520 4.83 4.83 4.60 30,000 309,380 -3.4
05/08/2011
4.83
 441,060 4.79 4.94 4.72 0 25,500 -0.3
04/08/2011
4.79
 344,870 4.56 4.79 4.64 0 0 0
03/08/2011
4.56
 412,200 4.53 4.56 4.41 0 0 0
02/08/2011
4.53
 329,380 4.60 4.60 4.49 0 0 0
01/08/2011
4.60
 225,870 4.72 4.72 4.60 0 0 0
29/07/2011
4.72
 376,440 4.83 4.87 4.68 0 0 0
28/07/2011
4.83
 605,260 4.60 4.83 4.64 100 20 0.0
27/07/2011
4.60
 536,450 4.41 4.60 4.37 2,410 1,000 0.0
26/07/2011
4.41
 233,040 4.56 4.64 4.41 1,000 0 0.0
25/07/2011
4.56
 420,100 4.72 4.72 4.56 2,000 0 0.0
22/07/2011
4.72
 440,130 4.83 4.83 4.68 1,500 0 0.0
21/07/2011
4.83
 136,160 4.91 4.94 4.83 0 0 0
20/07/2011
4.91
 90,290 4.79 4.91 4.75 500 0 0.0
19/07/2011
4.79
 127,140 4.91 4.91 4.75 1,600 0 0.0
18/07/2011
4.91
 15,958 4.98 4.98 4.87 0 0 0
15/07/2011
4.98
 175,870 5.06 5.06 4.94 1,000 0 0.0
14/07/2011
5.06
 109,860 5.02 5.06 4.94 0 0 0
13/07/2011
5.02
 181,750 4.98 5.13 4.98 0 0 0
12/07/2011
4.98
 213,460 5.02 5.06 4.98 0 0 0
11/07/2011
5.02
 188,180 5.10 5.10 5.02 0 0 0
08/07/2011
5.10
 94,650 5.13 5.17 5.10 0 0 0
07/07/2011
5.13
 182,400 5.13 5.25 5.10 0 0 0
06/07/2011
5.13
 163,620 5.21 5.21 5.06 100 3,000 -0.0
05/07/2011
5.21
 510,090 4.98 5.21 5.13 30 5,500 -0.1
04/07/2011
4.98
 195,560 5.02 5.06 4.87 0 0 0
01/07/2011
5.02
 418,440 5.21 5.25 5.02 6,000 0 0.1
30/06/2011
5.21
 192,080 5.32 5.40 5.21 2,000 0 0.0
29/06/2011
5.32
 701,990 5.29 5.36 5.25 240 0 0.0
28/06/2011
5.29
 596,870 5.36 5.36 5.29 0 0 0
27/06/2011
5.36
 415,800 5.36 5.44 5.32 115,110 0 1.6
24/06/2011
5.36
 571,290 5.29 5.40 5.29 100,000 100,000 -0.0
23/06/2011
5.29
 509,950 5.40 5.40 5.25 130,720 0 1.8
22/06/2011
5.40
 351,910 5.48 5.55 5.40 6,550 0 0.1
21/06/2011
5.48
 518,070 5.32 5.59 5.29 54,280 111,640 -0.8
20/06/2011
5.32
 518,100 5.48 5.70 5.29 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
5.48
 1,696,700 5.28 5.51 5.36 14,700 793,930 -11.3
16/06/2011
5.27
 1,176,600 5.17 5.27 5.02 0 421,030 -8.6
15/06/2011
5.17
 770,400 5.43 5.43 5.17 8,900 227,290 -4.5
14/06/2011
5.43
 1,158,950 5.55 5.73 5.43 0 35,000 -0.8
13/06/2011
5.55
 604,630 5.58 5.58 5.43 15,910 10,000 0.1
10/06/2011
5.58
 943,320 5.35 5.60 5.43 4,390 11,000 -0.1
09/06/2011
5.35
 422,590 5.32 5.48 5.20 4,000 0 0.1
08/06/2011
5.32
 1,143,920 5.12 5.38 5.17 50 60,000 -1.3
07/06/2011
5.12
 783,210 4.89 5.12 5.05 0 100,000 -2.0
06/06/2011
4.89
 523,820 4.67 4.89 4.56 0 50,000 -0.9
03/06/2011
4.67
 738,790 4.74 4.97 4.61 3,750 5,000 -0.0
02/06/2011
4.74
 214,890 4.54 4.74 4.67 14,240 10,000 0.1
01/06/2011
4.54
 371,410 4.34 4.54 4.31 7,410 10,000 -0.0
31/05/2011
4.34
 450,910 4.49 4.49 4.29 360 0 0.0
30/05/2011
4.49
 269,220 4.72 4.72 4.49 1,100 0 0.0
27/05/2011
4.72
 454,540 4.51 4.72 4.39 1,350 0 0.0
26/05/2011
4.51
 1,121,330 4.31 4.51 4.11 740 21,810 -0.3
25/05/2011
4.31
 173,230 4.51 4.51 4.31 0 0 0
24/05/2011
4.51
 137,130 4.74 4.74 4.51 4,000 9,900 -0.1
23/05/2011
4.74
 362,610 4.97 5.00 4.74 35,000 5,150 0.6
20/05/2011
4.97
 392,870 5.12 5.15 4.87 50,000 9,470 0.8
19/05/2011
5.12
 370,880 5.38 5.40 5.12 0 3,000 -0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
18/05/2011
5.38
 277,410 5.65 5.65 5.38 0 0 0
17/05/2011
5.65
 363,350 5.72 5.77 5.61 0 2,000 -0.0
16/05/2011
5.72
 500,190 5.86 5.91 5.72 28,000 0 0.7
13/05/2011
5.86
 265,730 5.89 5.93 5.86 0 12,000 -0.3
12/05/2011
5.89
 225,110 5.89 5.93 5.86 0 60,350 -1.5

Chính sách bảo mật | Điều khoản sử dụng |