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)
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
10/02/2011
8.15
 250,840 8.26 8.28 8.13 28,000 0 0.9
09/02/2011
8.26
 544,560 8.26 8.41 8.26 61,760 50,000 0.4
08/02/2011
8.26
 110,750 8.15 8.28 8.15 14,510 0 0.5
28/01/2011
8.15
 336,940 8.13 8.26 8.15 20,990 0 0.7
27/01/2011
8.13
 264,480 7.95 8.13 7.98 28,130 0 0.9
26/01/2011
7.95
 231,260 7.93 8.05 7.93 3,760 0 0.1
25/01/2011
7.93
 266,580 8.03 8.05 7.93 7,490 1,000 0.2
24/01/2011
8.03
 533,570 8.13 8.18 8.00 3,680 0 0.1
21/01/2011
8.13
 620,620 8.03 8.28 8.03 16,110 0 0.5
20/01/2011
8.03
 329,850 8.08 8.18 7.95 7,390 0 0.2
19/01/2011
8.08
 489,750 8.08 8.26 7.98 40,130 0 1.3
18/01/2011
8.08
 620,760 8.26 8.28 8.03 17,910 50 0.6
17/01/2011
8.26
 608,470 8.31 8.53 8.13 1,710 0 0.1
14/01/2011
8.31
 461,460 8.10 8.33 8.03 21,100 0 0.7
13/01/2011
8.10
 479,560 7.95 8.18 7.93 5,590 0 0.2
12/01/2011
7.95
 340,710 7.88 8.10 7.88 840 2,000 -0.0
11/01/2011
7.88
 680,170 8.21 8.21 7.85 10,780 1,000 0.3
10/01/2011
8.21
 442,490 8.48 8.48 8.18 13,980 0 0.5
07/01/2011
8.48
 199,720 8.56 8.61 8.48 0 0 0
06/01/2011
8.56
 270,620 8.56 8.63 8.43 1,940 0 0.1
05/01/2011
8.56
 367,100 8.76 8.76 8.48 14,340 0 0.5
04/01/2011
8.76
 459,860 8.63 8.78 8.63 107,590 0 3.7
31/12/2010
8.63
 428,950 8.51 8.71 8.48 0 0 0
30/12/2010
8.51
 449,110 8.58 8.71 8.46 12,810 0 0.4
29/12/2010
8.58
 517,160 8.73 9.01 8.58 1,930 0 0.1
28/12/2010
8.73
 875,040 8.33 8.73 8.41 3,530 0 0.1
27/12/2010
8.33
 324,740 8.31 8.51 8.23 5,800 0 0.2
24/12/2010
8.31
 627,820 8.33 8.56 8.21 11,110 2,080 0.3
23/12/2010
8.33
 1,237,930 8.56 8.66 8.31 36,180 0 1.2
22/12/2010
8.56
 902,300 8.88 9.06 8.56 234,780 0 8.2
21/12/2010
8.88
 1,238,820 8.94 9.11 8.56 109,930 1,500 3.8
20/12/2010
8.94
 998,460 9.14 9.49 8.94 5,620 0 0.2
17/12/2010
9.14
 1,215,690 8.71 9.14 8.73 0 1,000 -0.0
16/12/2010
8.71
 1,098,640 9.14 9.14 8.68 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |