CTCP Licogi 16 (lcg)

10.40
0.15
(1.46%)
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
(2025-11-04) 		-0.30 -2.87% 28,883,300 -89,200 -0.9
10.05
10.55
10.25
2 tháng
(2025-10-06) 		-1.35 -11.70% 101,881,400 -558,800 -5.4
10.05
11.64
10.25
3 tháng
(2025-09-05) 		-1.77 -14.82% 208,638,400 -1,031,600 -10.6
10.05
12.38
10.25
6 tháng
(2025-06-09) 		1.30 14.68% 526,855,700 -715,300 -18.3
8.65
12.85
10.25
12 tháng
(2024-12-09) 		0.52 5.44% 783,185,600 -866,443 -19.8
7.47
12.85
10.25
24 tháng
(2023-12-15) 		-0.55 -5.14% 1,609,765,600 -692,075 -18.6
7.47
12.85
10.25
36 tháng
(2022-12-20) 		4.17 69.83% 3,642,971,100 -595,949 -22.8
5.91
13.29
10.25
60 tháng
(2020-12-30) 		1.38 15.73% 6,057,238,720 -8,741,136 -166.1
3.86
19.48
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
9.72
 1,654,900 9.94 9.99 9.63 0 29,700 -0.3
31/07/2024
9.90
 1,421,700 9.94 10.03 9.85 6,900 57,200 -0.6
30/07/2024
9.85
 1,721,900 9.90 9.99 9.76 0 0 0
29/07/2024
9.85
 632,600 9.94 9.99 9.85 0 0 0
26/07/2024
9.85
 1,381,300 9.76 9.94 9.72 57,600 14,700 0.5
25/07/2024
9.68
 999,200 9.81 9.85 9.59 25,900 30,100 -0.1
24/07/2024
9.81
 1,364,000 9.59 9.81 9.41 11,600 87,200 -0.8
23/07/2024
9.63
 1,453,800 9.90 9.94 9.63 0 16,500 -0.2
22/07/2024
9.85
 1,849,900 10.08 10.08 9.76 0 150,500 -1.7
19/07/2024
9.99
 1,158,800 10.12 10.17 9.94 0 3,200 -0.0
18/07/2024
10.08
 1,079,700 10.03 10.17 9.94 4,000 24,200 -0.2
17/07/2024
9.99
 2,144,500 10.30 10.34 9.90 4,100 46,800 -0.5
16/07/2024
10.25
 1,355,400 10.34 10.39 10.25 2,900 34,800 -0.4
15/07/2024
10.30
 918,200 10.25 10.34 10.25 23,000 0 0.3
12/07/2024
10.25
 1,304,500 10.34 10.39 10.17 7,900 17,700 -0.1
11/07/2024
10.25
 1,365,900 10.30 10.39 10.25 300 2,500 -0.0
10/07/2024
10.21
 1,423,800 10.34 10.39 10.21 0 6,300 -0.1
09/07/2024
10.34
 2,244,000 10.17 10.34 10.12 59,700 8,200 0.6
08/07/2024
10.12
 1,041,600 10.17 10.21 10.08 5,000 5,200 -0.0
05/07/2024
10.08
 1,409,200 10.17 10.25 10.08 0 3,000 -0.0
04/07/2024
10.08
 982,900 10.17 10.21 10.03 9,900 0 0.1
03/07/2024
10.17
 1,282,300 10.08 10.25 10.03 97,900 0 1.1
02/07/2024
10.08
 864,500 10.03 10.12 9.99 84,800 300 1.0
01/07/2024
10.08
 996,000 9.85 10.08 9.81 40,700 2,600 0.4
28/06/2024
9.81
 1,306,700 10.03 10.17 9.76 2,200 83,300 -0.9
27/06/2024
10.03
 832,400 10.03 10.08 9.94 69,800 1,300 0.8
26/06/2024
10.03
 1,267,700 10.03 10.17 9.94 149,300 400 1.7
25/06/2024
10.08
 1,137,600 10.03 10.17 9.99 37,600 0 0.4
24/06/2024
9.99
 3,534,300 10.30 10.61 9.99 8,600 213,000 -2.3
21/06/2024
10.39
 2,133,500 10.43 10.52 10.30 42,800 11,500 0.4
20/06/2024
10.48
 3,291,000 10.61 10.61 10.30 5,000 317,200 -3.7
19/06/2024
10.57
 2,630,800 10.66 10.75 10.52 0 197,700 -2.4
18/06/2024
10.66
 1,954,600 10.66 10.70 10.57 9,000 17,100 -0.1
17/06/2024
10.57
 2,023,700 10.57 10.66 10.52 0 0 0
14/06/2024
10.66
 5,489,800 10.75 10.97 10.66 421,800 7,700 5.0
13/06/2024
10.75
 1,587,000 10.83 10.83 10.70 800 0 0.0
12/06/2024
10.79
 2,667,800 10.61 10.79 10.52 115,500 0 1.4
11/06/2024
10.61
 3,031,900 10.79 10.79 10.57 3,100 3,000 0.0
10/06/2024
10.75
 2,620,900 10.97 10.97 10.70 3,000 5,600 -0.0
07/06/2024
10.83
 1,474,300 10.92 10.92 10.75 0 1,200 -0.0
06/06/2024
10.79
 3,721,500 10.83 11.06 10.75 8,700 321,650 -3.8
05/06/2024
10.79
 2,889,700 11.01 11.01 10.79 0 100 -0.0
04/06/2024
10.92
 4,467,100 10.83 11.06 10.79 0 64,100 -0.8
03/06/2024
10.83
 3,163,200 10.88 10.92 10.75 223,900 47,400 2.1
31/05/2024
10.70
 1,359,300 10.88 10.92 10.70 0 0 0
30/05/2024
10.83
 3,977,000 10.57 10.97 10.57 8,700 65,700 -0.7
29/05/2024
10.70
 4,297,700 10.66 10.92 10.57 70,200 127,400 -0.7
28/05/2024
10.66
 2,885,500 10.52 10.70 10.48 326,300 20,200 3.7
27/05/2024
10.48
 1,776,200 10.52 10.61 10.34 46,300 145,000 -1.2
24/05/2024
10.48
 5,160,200 10.79 10.88 10.30 217,000 378,500 -1.9
23/05/2024
10.83
 2,846,800 10.66 10.83 10.57 56,400 33,800 0.3
22/05/2024
10.66
 4,435,000 10.83 10.88 10.66 185,800 100 2.2
21/05/2024
10.79
 3,346,600 10.92 10.97 10.66 48,000 126,700 -0.9
20/05/2024
10.92
 3,744,300 10.88 11.01 10.79 47,000 48,500 -0.0
17/05/2024
10.79
 3,263,700 10.79 10.83 10.70 36,900 37,200 -0.0
16/05/2024
10.75
 4,269,900 10.70 10.88 10.70 200 2,900 -0.0
15/05/2024
10.61
 2,983,600 10.48 10.66 10.48 235,600 0 2.8
14/05/2024
10.48
 1,479,000 10.61 10.66 10.48 11,100 2,400 0.1
13/05/2024
10.57
 2,250,700 10.57 10.61 10.39 17,900 306,000 -3.4
10/05/2024
10.57
 2,227,600 10.66 10.66 10.48 0 1,000 -0.0
09/05/2024
10.52
 4,259,300 10.70 10.88 10.52 0 509,000 -6.1
08/05/2024
10.61
 3,733,800 10.48 10.61 10.30 190,700 2,200 2.2
07/05/2024
10.52
 2,366,600 10.57 10.66 10.43 4,700 32,300 -0.3
06/05/2024
10.57
 3,359,600 10.39 10.61 10.30 209,700 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |