CTCP Licogi 16 (lcg)

10.10
0
(0%)
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)
22/07/2010
10.22
 372,990 10.45 10.45 10.22 0 6,390 -0.3
21/07/2010
10.45
 266,220 10.57 10.57 10.42 200 0 0.0
20/07/2010
10.57
 443,760 10.70 10.70 10.52 0 7,410 -0.3
19/07/2010
10.70
 677,310 10.80 10.80 10.67 8,120 50 0.3
16/07/2010
10.80
 931,400 10.37 10.82 10.29 9,030 0 0.4
15/07/2010
10.37
 455,410 10.32 10.57 10.19 60,000 20,260 1.7
14/07/2010
10.32
 900,470 10.07 10.55 10.27 3,110 125,940 -5.1
13/07/2010
10.07
 559,500 9.66 10.07 9.69 7,680 2,200 0.2
12/07/2010
9.66
 231,220 9.74 9.77 9.59 310 0 0.0
09/07/2010
9.74
 237,780 9.79 9.82 9.72 0 0 0
08/07/2010
9.79
 407,070 9.82 9.89 9.79 100 5,000 -0.2
07/07/2010
9.82
 518,240 9.94 9.97 9.82 0 1,850 -0.1
06/07/2010
9.94
 544,720 10.22 10.22 9.82 0 5,000 -0.2
05/07/2010
10.22
 118,320 10.32 10.32 10.22 21,500 0 0.9
02/07/2010
10.32
 351,550 10.14 10.37 10.09 200 2,960 -0.1
01/07/2010
10.14
 139,950 10.17 10.27 10.12 0 0 0
30/06/2010
10.17
 98,800 10.39 10.39 10.07 0 10,000 -0.4
29/06/2010
10.39
 412,100 10.09 10.57 10.07 300 9,200 -0.4
28/06/2010
10.09
 206,730 10.12 10.29 10.07 850 0 0.0
25/06/2010
10.12
 298,030 10.34 10.34 10.12 30,000 9,060 0.8
24/06/2010
10.34
 203,940 10.37 10.45 10.34 0 4,610 -0.2
23/06/2010
10.37
 154,810 10.37 10.42 10.32 45,510 0 1.9
22/06/2010
10.37
 273,110 10.47 10.50 10.32 35,760 0 1.5
21/06/2010
10.47
 113,570 10.50 10.55 10.47 300 1,780 -0.1
18/06/2010
10.50
 153,700 10.50 10.62 10.50 23,100 0 1.0
17/06/2010
10.50
 150,710 10.52 10.57 10.50 8,090 0 0.3
16/06/2010
10.52
 277,230 10.47 10.62 10.52 0 0 0
15/06/2010
10.47
 275,960 10.57 10.57 10.42 0 0 0
14/06/2010
10.57
 213,730 10.57 10.70 10.55 400 0 0.0
11/06/2010
10.57
 232,500 10.34 10.75 10.52 10,000 0 0.4
10/06/2010
10.34
 147,310 10.39 10.42 10.32 0 0 0
09/06/2010
10.39
 156,390 10.39 10.55 10.37 510 7,850 -0.3
08/06/2010
10.39
 161,020 10.47 10.47 10.27 0 8,700 -0.4
07/06/2010
10.47
 372,080 10.95 10.95 10.42 1,510 11,830 -0.4
04/06/2010
10.95
 425,660 10.95 11.02 10.82 800 19,670 -0.8
03/06/2010
10.95
 378,940 11.02 11.18 10.95 0 0 0
02/06/2010
11.02
 106,090 11.05 11.05 10.77 660 7,650 -0.3
01/06/2010
11.05
 185,960 11.07 11.18 10.95 20 0 0.0
31/05/2010
11.07
 243,860 11.23 11.23 11.00 2,250 10,000 -0.3
28/05/2010
11.23
 826,070 10.70 11.23 10.97 3,000 100,000 -4.3
27/05/2010
10.70
 545,990 10.70 10.70 10.39 69,000 0 2.9
26/05/2010
10.70
 400,090 10.34 10.70 10.45 10,780 0 0.5
25/05/2010
10.34
 362,170 10.60 10.60 10.34 40,270 0 1.7
24/05/2010
10.60
 326,200 10.65 10.70 10.32 2,410 0 0.1
21/05/2010
10.65
 404,140 11.20 11.20 10.65 50,010 100 2.1
20/05/2010
11.20
 469,400 10.80 11.20 10.32 0 2,000 -0.1
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/05/2010
10.80
 575,540 11.33 11.43 10.80 0 17,430 -0.8
18/05/2010
11.33
 970,030 11.58 11.58 11.24 10,400 2,000 0.6
17/05/2010
11.58
 761,960 12.08 12.08 11.58 3,820 0 0.3
14/05/2010
12.08
 366,550 12.16 12.33 11.99 2,820 1,000 0.1
13/05/2010
12.16
 409,440 12.33 12.49 12.16 530 40 0.0
12/05/2010
12.33
 1,014,820 12.24 12.58 12.16 2,250 7,000 -0.4
11/05/2010
12.24
 547,650 12.33 12.49 12.24 600 30 0
10/05/2010
12.33
 500,590 12.49 12.49 12.33 1,060 13,220 -0.9
07/05/2010
12.49
 1,154,500 12.83 12.83 12.41 800 0 0.1
06/05/2010
12.83
 714,310 12.91 12.99 12.74 600 4,930 -0.3
05/05/2010
12.91
 767,160 13.07 13.07 12.83 600 400 0.0
04/05/2010
13.07
 1,089,800 12.99 13.24 12.99 1,590 50,100 -3.8
29/04/2010
12.99
 784,770 12.91 13.16 12.99 0 0 0
28/04/2010
12.91
 694,040 12.91 13.07 12.83 2,380 1,200 0.1
27/04/2010
12.91
 435,100 12.99 12.99 12.83 33,160 1,000 2.5
26/04/2010
12.99
 389,160 13.24 13.24 12.99 5,300 0 0.4
22/04/2010
13.24
 1,327,740 12.91 13.41 13.07 9,270 13,590 -0.3
21/04/2010
12.91
 611,090 12.83 12.99 12.83 104,440 0 8.0
20/04/2010
12.83
 872,000 13.07 13.16 12.83 50,000 15,000 2.7
19/04/2010
13.07
 2,139,600 12.66 13.24 12.74 720 251,500 -19.6
16/04/2010
12.66
 387,620 12.66 12.83 12.66 4,000 0 0.3
15/04/2010
12.66
 415,530 12.66 12.83 12.66 14,460 3,650 0.8
14/04/2010
12.66
 450,370 12.74 12.83 12.66 50,000 1,000 3.7
13/04/2010
12.74
 587,030 12.74 12.91 12.74 0 57,000 -4.4
12/04/2010
12.74
 469,430 12.74 12.91 12.74 0 0 0
09/04/2010
12.74
 526,280 12.74 12.83 12.66 2,690 2,000 0.1
08/04/2010
12.74
 367,210 12.74 12.83 12.66 6,210 13,000 -0.5
07/04/2010
12.74
 874,790 12.58 12.83 12.58 1,750 0 0.1
06/04/2010
12.58
 676,850 12.66 12.83 12.58 174,960 3,500 13.1
05/04/2010
12.66
 723,930 12.66 12.83 12.58 41,410 4,500 2.8
02/04/2010
12.66
 383,330 12.83 12.91 12.66 10,230 80 0.8
01/04/2010
12.83
 659,490 12.58 12.83 12.49 10,760 42,000 -2.4
31/03/2010
12.58
 1,051,590 13.07 13.07 12.58 68,110 51,000 1.3
30/03/2010
13.07
 1,832,930 12.91 13.41 13.07 104,500 127,830 -1.9
29/03/2010
12.91
 618,490 12.99 13.07 12.83 0 31,300 -2.4
26/03/2010
12.99
 2,676,860 12.66 13.16 12.83 4,000 32,720 -2.2
25/03/2010
12.66
 1,328,580 12.91 12.91 12.41 5,000 188,370 -13.9
24/03/2010
12.91
 857,290 12.49 12.91 12.58 8,460 1,700 0.5
23/03/2010
12.49
 771,920 12.74 12.74 12.33 130,000 21,970 8.1
22/03/2010
12.74
 429,870 12.91 12.99 12.74 0 1,890 -0.1
19/03/2010
12.91
 866,120 12.83 12.99 12.66 2,390 50,000 -3.7
18/03/2010
12.83
 850,640 12.41 12.83 12.41 30,000 49,740 -1.5
17/03/2010
12.41
 753,910 12.58 12.83 12.41 143,200 10 10.9
16/03/2010
12.58
 884,310 13.16 13.16 12.58 0 20,360 -1.6
15/03/2010
13.16
 604,450 13.24 13.49 13.16 2,000 0 0.2
12/03/2010
13.24
 1,130,370 12.99 13.41 12.83 44,500 230,000 -14.5
11/03/2010
12.99
 749,180 12.99 13.07 12.83 25,000 110,000 -6.6
10/03/2010
12.99
 837,570 12.99 13.07 12.74 37,390 160,000 -9.5
09/03/2010
12.99
 879,390 12.91 13.07 12.74 10 42,010 -3.2
08/03/2010
12.91
 805,230 12.83 13.16 12.83 4,170 79,000 -5.8
05/03/2010
12.83
 1,045,260 12.66 12.83 12.58 105,810 306,900 -15.3
04/03/2010
12.66
 1,412,210 12.41 12.99 12.58 10,000 135,000 -9.5
03/03/2010
12.41
 372,920 12.16 12.41 12.16 0 50,000 -3.7
02/03/2010
12.16
 438,860 12.24 12.33 12.16 5,000 121,360 -8.6

Chính sách bảo mật | Điều khoản sử dụng |