CTCP Licogi 16 (lcg)

10.05
-0.05
(-0.50%)
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
(2026-02-11) 		-0.50 -4.90% 46,451,200 506,000 5.8
9.16
10.60
10.10
2 tháng
(2026-01-12) 		-0.75 -7.18% 102,151,800 482,300 5.5
9.16
10.65
10.10
3 tháng
(2025-12-15) 		-0.45 -4.43% 138,494,500 -214,700 -1.9
9.16
11
10.10
6 tháng
(2025-09-15) 		-2.36 -19.54% 335,547,400 -508,400 -3.9
9.16
12.38
10.10
12 tháng
(2025-03-18) 		-0.16 -1.62% 797,062,700 -537,785 -15.9
7.47
12.85
10.10
24 tháng
(2024-03-25) 		-2.83 -22.58% 1,394,712,900 -1,857,877 -34.2
7.47
12.85
10.10
36 tháng
(2023-03-29) 		-1.24 -11.36% 3,229,349,800 -2,840,269 -48.8
7.47
13.29
10.10
60 tháng
(2021-04-08) 		0.45 4.89% 5,900,271,800 -1,686,624 -54.8
3.86
19.48
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
9.39
 695,500 9.39 9.44 9.33 0 0 0
20/12/2024
9.33
 992,900 9.33 9.39 9.31 200 10,500 -0.1
19/12/2024
9.34
 971,200 9.35 9.39 9.30 600 49,600 -0.5
18/12/2024
9.44
 650,600 9.35 9.49 9.35 0 33,900 -0.3
17/12/2024
9.39
 695,500 9.39 9.44 9.35 0 402 -0.0
16/12/2024
9.35
 1,118,800 9.44 9.53 9.35 0 126,500 -1.3
13/12/2024
9.39
 794,800 9.53 9.53 9.39 3,800 70,400 -0.7
12/12/2024
9.49
 730,400 9.58 9.63 9.49 9,900 67,300 -0.6
11/12/2024
9.53
 510,800 9.58 9.67 9.53 7,500 0 0.1
10/12/2024
9.58
 1,237,800 9.63 9.72 9.53 64,200 8,100 0.6
09/12/2024
9.63
 1,101,200 9.49 9.67 9.49 161,500 0 1.7
06/12/2024
9.49
 1,363,600 9.63 9.67 9.44 32,800 28,200 0.0
05/12/2024
9.63
 1,294,200 9.39 9.63 9.33 27,400 33,200 -0.1
04/12/2024
9.39
 1,321,200 9.49 9.53 9.35 30,500 0 0.3
03/12/2024
9.49
 697,600 9.63 9.67 9.49 0 0 0
02/12/2024
9.63
 1,848,500 9.44 9.77 9.39 75,100 0 0.8
29/11/2024
9.39
 795,900 9.44 9.49 9.35 0 20,100 -0.2
28/11/2024
9.39
 547,500 9.44 9.53 9.39 0 4,900 -0.0
27/11/2024
9.44
 630,900 9.49 9.53 9.39 0 31,800 -0.3
26/11/2024
9.49
 727,600 9.44 9.53 9.44 500 10,000 -0.1
25/11/2024
9.44
 526,000 9.44 9.49 9.39 0 8,600 -0.1
22/11/2024
9.39
 1,202,400 9.39 9.58 9.34 1,000 9,739 -0.1
21/11/2024
9.39
 354,200 9.39 9.39 9.30 900 0 0.0
20/11/2024
9.35
 1,226,000 9.27 9.49 9.21 45,300 72,400 -0.3
19/11/2024
9.25
 649,200 9.31 9.34 9.25 0 6,100 -0.1
18/11/2024
9.32
 1,145,900 9.34 9.34 9.21 16,500 29,900 -0.1
15/11/2024
9.25
 1,986,500 9.35 9.44 9.25 33,700 19,800 0.1
14/11/2024
9.39
 1,324,800 9.72 9.77 9.39 9,000 15,400 -0.1
13/11/2024
9.72
 1,319,100 9.81 9.81 9.63 1,500 10,145 -0.1
12/11/2024
9.81
 771,000 9.86 10 9.77 0 12,300 -0.1
11/11/2024
9.81
 1,255,100 9.77 9.86 9.63 8,900 20,100 -0.1
08/11/2024
9.77
 588,700 9.86 9.86 9.72 3,100 30,900 -0.3
07/11/2024
9.81
 761,800 9.91 9.95 9.81 6,700 0 0.1
06/11/2024
9.86
 1,000,800 9.72 9.86 9.67 0 0 0
05/11/2024
9.67
 433,600 9.77 9.77 9.67 0 14,600 -0.2
04/11/2024
9.67
 1,400,100 9.86 9.86 9.63 8,200 47,800 -0.4
01/11/2024
9.81
 812,700 9.95 9.95 9.81 3,800 15,700 -0.1
31/10/2024
9.91
 932,000 10.05 10.05 9.81 15,100 0 0.2
30/10/2024
10
 1,262,100 9.95 10.14 9.81 47,800 0 0.5
29/10/2024
9.86
 652,500 9.95 9.95 9.81 0 15,000 -0.2
28/10/2024
9.86
 616,000 9.81 9.91 9.77 0 0 0
25/10/2024
9.81
 1,083,800 9.91 9.91 9.77 0 1,000 -0.0
24/10/2024
9.81
 1,935,400 10.05 10.09 9.72 26,900 0 0.3
23/10/2024
10
 860,200 10.09 10.14 9.95 0 0 0
22/10/2024
10.09
 1,566,200 10.09 10.19 9.95 100 0 0.0
21/10/2024
10.09
 924,300 10.09 10.23 10.09 0 3,900 -0.0
18/10/2024
10.09
 954,200 10.14 10.23 10.09 0 0 0
17/10/2024
10.14
 962,500 10.05 10.19 9.95 0 0 0
16/10/2024
10
 1,010,300 10.19 10.19 10 3,000 4,000 -0.0
15/10/2024
10.14
 1,691,500 10.28 10.33 10.09 0 13,500 -0.1
14/10/2024
10.23
 2,741,800 10.23 10.37 10.19 1,900 0 0.0
11/10/2024
10.14
 777,600 10.09 10.19 10.09 0 0 0
10/10/2024
10.09
 1,454,300 10.19 10.28 10.09 100 0 0.0
09/10/2024
10.14
 1,390,300 10.09 10.23 10.05 0 50,400 -0.5
08/10/2024
10
 1,869,600 9.86 10.14 9.86 0 7,800 -0.1
07/10/2024
9.86
 992,600 10 10.05 9.86 0 0 0
04/10/2024
9.95
 1,419,400 10.05 10.09 9.95 600 0 0.0
03/10/2024
10
 3,909,100 10.28 10.37 9.95 11,700 46,300 -0.4
02/10/2024
10.28
 2,069,100 10.47 10.47 10.28 1,500 10,000 -0.1
01/10/2024
10.51
 5,661,600 10.33 10.61 10.33 0 29,900 -0.3
30/09/2024
10.28
 2,242,200 10.28 10.42 10.23 24,000 45,000 -0.2
27/09/2024
10.28
 2,670,100 10.23 10.37 10.19 3,100 0 0.0
26/09/2024
10.23
 2,270,600 10.28 10.37 10.19 0 15,600 -0.2
25/09/2024
10.23
 3,232,300 10.19 10.37 10.14 69,900 10,600 0.6
24/09/2024
10.14
 816,600 10.09 10.14 10.05 1,400 11,200 -0.1
23/09/2024
10.09
 1,549,400 10.09 10.23 10.05 11,200 0 0.1
20/09/2024
10.05
 1,342,800 10.23 10.28 10.05 0 17,600 -0.2
19/09/2024
10.14
 1,792,800 10.05 10.23 9.95 24,800 0 0.3
18/09/2024
10
 1,051,400 10.05 10.09 9.95 0 0 0
17/09/2024
10.05
 1,264,700 9.91 10.05 9.81 1,500 0 0.0
16/09/2024
9.86
 998,700 9.95 10.09 9.81 7,900 0 0.1
13/09/2024
9.95
 948,200 9.95 10.05 9.91 36,100 0 0.4
12/09/2024
10
 787,000 10 10.05 9.91 11,500 100 0.1
11/09/2024
9.91
 1,944,400 10.05 10.05 9.63 53,800 17,300 0.4
10/09/2024
10.05
 1,679,500 10.19 10.19 9.91 9,500 9,300 0.0
09/09/2024
10.09
 1,380,100 10.09 10.23 10 0 0 0
06/09/2024
10.14
 2,435,700 10.14 10.37 10.14 35,400 3,400 0.3
05/09/2024
10.23
 1,363,400 10.37 10.42 10.14 100 16,800 -0.2
04/09/2024
10.37
 4,624,100 10 10.42 9.86 192,700 271,200 -0.9
30/08/2024
10.05
 1,490,800 10.09 10.19 10 4,000 22,000 -0.2
29/08/2024
10.09
 1,503,200 10.23 10.23 10.05 3,000 41,200 -0.4
28/08/2024
10.19
 1,950,800 10.37 10.37 10.09 8,800 132,900 -1.4
27/08/2024
10.28
 2,454,800 10.37 10.42 10.19 34,100 0 0.4
26/08/2024
10.37
 2,623,200 10.56 10.61 10.33 74,000 14,900 0.7
23/08/2024
10.33
 3,617,300 10.33 10.47 10.23 261,400 5,000 2.8
22/08/2024
10.42
 2,730,500 10.61 10.61 10.28 75,000 50,400 0.3
21/08/2024
10.56
 6,683,100 10.37 10.70 10.37 5,400 58,300 -0.6
20/08/2024
10.14
 3,043,300 10.05 10.23 9.95 13,300 25,500 -0.1
19/08/2024
10
 1,946,800 10.19 10.19 10 0 7,900 -0.1
16/08/2024
10.09
 3,961,400 9.95 10.14 9.86 85,500 0 0.9
15/08/2024
9.81
 2,996,200 9.72 10.05 9.72 169,300 92,200 0.8
14/08/2024
9.72
 1,690,200 9.86 9.86 9.63 8,800 21,600 -0.1
13/08/2024
9.81
 1,855,000 9.91 9.91 9.67 500 2,900 -0.0
12/08/2024
9.91
 3,179,600 9.72 10.05 9.63 53,300 136,800 -0.9
09/08/2024
9.72
 1,125,200 9.72 9.81 9.58 0 2,000 -0.0
08/08/2024
9.72
 4,825,300 9.21 9.81 9.21 60,600 56,400 0.0
07/08/2024
9.19
 1,111,800 9.35 9.35 9.16 500 27,900 -0.3
06/08/2024
9.30
 2,034,700 9.09 9.30 8.97 143,300 27,700 1.1
05/08/2024
9.08
 2,875,100 9.44 9.67 9.08 19,400 138,700 -1.2
02/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
02/08/2024
9.77
 1,444,300 9.81 9.81 9.49 23,000 65,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |