CTCP Licogi 16 (lcg)

6.68
-0.17
(-2.48%)
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
(2026-08-12) 		-0.36 -4.86% 16,396,800 -589,400 0
6.85
7.40
6.85
2 tháng
(2026-07-13) 		-1.15 -14.04% 35,467,100 80,850 0
6.75
8.30
6.85
3 tháng
(2026-06-15) 		-1.52 -17.76% 50,580,300 -4,270 0
6.75
8.66
6.85
6 tháng
(2026-03-16) 		-2.30 -24.60% 148,081,800 -1,802,614 -3.6
6.75
9.57
6.85
12 tháng
(2025-09-16) 		-3.76 -34.82% 485,245,700 -1,834,814 -3.1
6.75
11.45
6.85
24 tháng
(2024-09-23) 		-2.29 -24.55% 1,176,398,900 -2,071,841 -17.3
6.75
11.88
6.85
36 tháng
(2023-09-27) 		-3.18 -31.13% 2,239,761,600 -1,880,189 -18.1
6.75
11.88
6.85
60 tháng
(2021-10-07) 		-4.48 -38.91% 5,556,875,900 -4,874,738 -75.8
3.57
18
6.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2011
5.89
 263,180 5.98 6.00 5.89 500 64,800 -1.6
10/05/2011
5.98
 262,820 6.07 6.12 5.98 0 20,000 -0.5
09/05/2011
6.07
 413,810 5.93 6.07 5.98 0 5,000 -0.1
06/05/2011
5.93
 465,760 5.79 5.98 5.79 0 900 -0.0
05/05/2011
5.79
 183,870 5.84 5.89 5.77 54,260 0 1.3
04/05/2011
5.84
 163,650 5.86 6.00 5.84 0 0 0
29/04/2011
5.86
 257,080 5.79 5.93 5.79 4,310 0 0.1
28/04/2011
5.79
 299,500 5.75 5.82 5.72 30,000 0 0.8
27/04/2011
5.75
 144,210 5.72 5.82 5.65 28,690 0 0.7
26/04/2011
5.72
 206,110 5.86 5.91 5.65 4,380 0 0.1
25/04/2011
5.86
 411,550 5.58 5.86 5.70 0 0 0
22/04/2011
5.58
 275,630 5.72 5.75 5.54 0 0 0
21/04/2011
5.72
 214,270 5.75 5.84 5.72 0 0 0
20/04/2011
5.75
 365,830 5.72 5.79 5.68 10,990 3,000 0.2
19/04/2011
5.72
 388,560 5.82 5.91 5.72 6,330 3,500 0.1
18/04/2011
5.82
 50,102 6.00 6.05 5.77 2,130 5,000 -0.1
15/04/2011
6.00
 537,520 6.03 6.07 5.98 4,220 8,000 -0.1
14/04/2011
6.03
 587,390 6.14 6.14 6.03 0 1,500 -0.0
13/04/2011
6.14
 225,090 6.14 6.21 6.05 8,000 0 0.2
08/04/2011
6.14
 337,930 6.14 6.24 6.07 6,250 0 0.2
07/04/2011
6.14
 1,639,030 5.96 6.24 6.12 2,080 90,000 -2.4
06/04/2011
5.96
 844,340 5.68 5.96 5.82 0 60,000 -1.5
05/04/2011
5.68
 146,830 5.70 5.75 5.65 0 0 0
04/04/2011
5.70
 459,640 5.82 5.82 5.65 500 0 0.0
01/04/2011
5.82
 302,500 5.82 5.82 5.72 40,000 0 1
31/03/2011
5.82
 279,470 5.82 5.93 5.79 500 0 0.0
30/03/2011
5.82
 320,810 5.91 5.91 5.75 24,280 0 0.6
29/03/2011
5.91
 454,000 6.03 6.07 5.82 0 0 0
28/03/2011
6.03
 171,880 6.00 6.14 6.00 0 0 0
25/03/2011
6.00
 452,010 6.05 6.14 6.00 25,000 3,000 0.6
24/03/2011
6.05
 416,560 6.28 6.40 6.05 0 0 0
23/03/2011
6.28
 388,830 6.00 6.28 5.96 13,110 6,170 0.2
22/03/2011
6.00
 886,680 6.28 6.28 5.98 35,000 8,160 0.7
21/03/2011
6.28
 711,680 6.45 6.56 6.26 1,000 40,650 -1.1
18/03/2011
6.45
 807,790 6.19 6.47 6.05 75,000 71,410 0.1
17/03/2011
6.19
 528,200 6.19 6.33 6.10 10,000 10,000 0.0
16/03/2011
6.19
 728,410 6.10 6.31 6.05 0 5,540 -0.1
15/03/2011
6.10
 1,616,710 5.82 6.10 5.75 0 88,350 -2.3
14/03/2011
5.82
 1,288,350 5.89 6.12 5.65 16,000 2,000 0.3
11/03/2011
5.89
 310,210 5.61 5.89 5.89 3,180 0 0.1
10/03/2011
5.61
 581,410 5.35 5.61 5.35 0 13,370 -0.3
09/03/2011
5.35
 285,120 5.51 5.51 5.26 7,300 0 0.2
08/03/2011
5.51
 403,110 5.49 5.68 5.51 3,000 20,000 -0.4
07/03/2011
5.49
 468,630 5.44 5.54 5.42 0 0 0
04/03/2011
5.44
 438,190 5.44 5.56 5.38 30,000 0 0.7
03/03/2011
5.44
 818,060 5.72 5.72 5.44 0 0 0
02/03/2011
5.72
 817,030 6.00 6.00 5.72 160 0 0.0
01/03/2011
6.00
 476,480 6.00 6.05 5.93 0 0 0
28/02/2011
6.00
 282,610 6.21 6.28 6.00 300 0 0.0
25/02/2011
6.21
 203,080 6.10 6.24 6.07 9,150 0 0.2
24/02/2011
6.10
 726,970 6.26 6.26 5.96 3,000 19,340 -0.4
23/02/2011
6.26
 596,880 6.14 6.33 6.12 33,700 99,520 -1.8
22/02/2011
6.14
 1,096,800 6.45 6.45 6.14 680 268,940 -7.1
21/02/2011
6.45
 575,400 6.77 6.77 6.45 15,110 0 0.4
18/02/2011
6.77
 587,090 7.10 7.10 6.75 2,290 0 0.1
17/02/2011
7.10
 539,900 7.35 7.35 7.10 3,990 0 0.1
16/02/2011
7.35
 163,050 7.54 7.54 7.35 30 0 0.0
15/02/2011
7.54
 247,240 7.54 7.56 7.38 1,990 60,000 -1.9
14/02/2011
7.54
 130,120 7.63 7.68 7.54 20 45,000 -1.5
11/02/2011
7.63
 360,170 7.54 7.77 7.49 390 0 0.0
10/02/2011
7.54
 250,840 7.63 7.66 7.52 28,000 0 0.9
09/02/2011
7.63
 544,560 7.63 7.77 7.63 61,760 50,000 0.4
08/02/2011
7.63
 110,750 7.54 7.66 7.54 14,510 0 0.5
28/01/2011
7.54
 336,940 7.52 7.63 7.54 20,990 0 0.7
27/01/2011
7.52
 264,480 7.35 7.52 7.38 28,130 0 0.9
26/01/2011
7.35
 231,260 7.33 7.45 7.33 3,760 0 0.1
25/01/2011
7.33
 266,580 7.42 7.45 7.33 7,490 1,000 0.2
24/01/2011
7.42
 533,570 7.52 7.56 7.40 3,680 0 0.1
21/01/2011
7.52
 620,620 7.42 7.66 7.42 16,110 0 0.5
20/01/2011
7.42
 329,850 7.47 7.56 7.35 7,390 0 0.2
19/01/2011
7.47
 489,750 7.47 7.63 7.38 40,130 0 1.3
18/01/2011
7.47
 620,760 7.63 7.66 7.42 17,910 50 0.6

Chính sách bảo mật | Điều khoản sử dụng |