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)
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
01/03/2010
12.24
 299,180 12.16 12.33 12.16 0 2,000 -0.1
26/02/2010
12.16
 249,860 12.08 12.16 11.99 0 19,650 -1.4
25/02/2010
12.08
 341,710 12.16 12.33 12.08 0 25,700 -1.9
24/02/2010
12.16
 360,490 12.08 12.16 11.99 0 16,710 -1.2
23/02/2010
12.08
 324,750 12.33 12.33 11.99 120 0 0.0
22/02/2010
12.33
 250,230 12.41 12.58 12.33 3,120 25,810 -1.7
12/02/2010
12.41
 271,120 12.24 12.49 12.33 4,020 0 0.3
11/02/2010
12.24
 354,180 12.16 12.33 12.16 0 4,000 -0.3
10/02/2010
12.16
 431,450 12.08 12.33 12.16 0 7,130 -0.5
09/02/2010
12.08
 383,600 12.16 12.16 11.99 0 14,650 -1.1
08/02/2010
12.16
 388,630 12.33 12.41 12.16 0 6,610 -0.5
05/02/2010
12.33
 878,480 12.66 12.66 12.24 3,430 29,000 -1.9
04/02/2010
12.66
 999,440 12.24 12.74 12.24 200,200 1,000 14.9
03/02/2010
12.24
 417,990 12.08 12.33 11.99 12,600 10,000 0.2
02/02/2010
12.08
 328,820 12.16 12.24 12.08 0 0 0
01/02/2010
12.16
 349,310 11.99 12.16 11.91 10,000 950 0.7
29/01/2010
11.99
 517,810 11.99 12.16 11.66 1,090 0 0.1
28/01/2010
11.99
 599,070 12.33 12.33 11.83 0 0 0
27/01/2010
12.33
 743,640 12.83 13.07 12.33 24,000 600 1.8
26/01/2010
12.83
 620,670 12.24 12.83 12.66 115,000 0 8.9
25/01/2010
12.24
 469,510 12.24 12.41 12.08 3,710 400 0.2
22/01/2010
12.24
 867,500 11.66 12.24 11.58 0 34,190 -2.4
21/01/2010
11.66
 1,077,840 12.16 12.16 11.58 152,120 7,510 10.2
20/01/2010
12.16
 1,003,860 12.24 12.41 12.08 2,000 0 0.1
19/01/2010
12.24
 977,450 12.08 12.49 12.16 5,940 41,500 -2.6
18/01/2010
12.08
 1,104,640 12.66 12.66 12.08 10,740 100,000 -6.5
15/01/2010
12.66
 541,270 13.16 13.16 12.66 16,950 38,000 -1.6
14/01/2010
13.16
 628,010 13.32 13.66 13.16 6,930 1,500 0.4
13/01/2010
13.32
 1,364,840 12.83 13.32 12.24 13,960 13,680 -0.0
12/01/2010
12.83
 1,064,360 13.49 13.66 12.83 51,650 40,000 0.9
11/01/2010
13.49
 726,620 13.82 14.16 13.32 5,500 51,800 -3.8
08/01/2010
13.82
 1,109,800 14.49 14.99 13.82 20,300 2,800 1.5
07/01/2010
14.49
 1,927,750 13.82 14.49 13.57 11,720 21,730 -0.8
06/01/2010
13.82
 1,224,740 13.82 14.07 13.57 500 0 0.0
05/01/2010
13.82
 1,267,970 13.32 13.99 13.57 0 121,150 -10.2
04/01/2010
13.32
 827,300 12.74 13.32 12.99 0 50,000 -4
31/12/2009
12.74
 1,037,860 12.91 13.24 12.74 820 50,010 0
30/12/2009
12.91
 1,651,190 12.66 13.16 12.49 10,150 50,000 0
29/12/2009
12.66
 1,426,000 12.08 12.66 11.91 1,800 7,560 0
28/12/2009
12.08
 872,830 12.33 12.66 12.08 0 100 0
25/12/2009
12.33
 1,152,040 11.74 12.33 11.91 8,700 0 0
24/12/2009
11.74
 763,840 11.49 11.74 11.16 4,110 0 0
23/12/2009
11.49
 712,840 11.49 11.74 11.33 2,740 7,130 0
22/12/2009
11.49
 1,382,070 11.16 11.66 10.99 22,800 0 0
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2009
11.16
 468,770 10.66 11.16 10.91 11,190 1,290 0
18/12/2009
10.66
 871,660 10.17 10.66 10.17 150 47,200 0
17/12/2009
10.17
 1,094,760 10.58 10.58 10.09 1,200 1,140 0
16/12/2009
10.58
 610,330 11.07 11.07 10.58 4,250 0 0
15/12/2009
11.07
 814,530 11.31 11.39 10.90 7,050 5,000 0
14/12/2009
11.31
 1,440,850 10.82 11.31 10.74 3,270 1,500 0
11/12/2009
10.82
 477,150 11.39 11.39 10.82 1,740 670 0
10/12/2009
11.39
 1,062,210 11.96 12.04 11.39 0 0 0
09/12/2009
11.96
 1,190,290 12.53 12.53 11.96 6,960 0 0
08/12/2009
12.53
 1,032,330 12.69 13.02 12.37 21,730 0 0
07/12/2009
12.69
 1,606,480 12.12 12.69 12.04 8,660 0 0
04/12/2009
12.12
 783,490 12.04 12.37 11.96 8,360 2,950 0
03/12/2009
12.04
 1,034,410 12.29 12.29 11.72 3,200 1,000 0
02/12/2009
12.29
 767,080 12.86 12.94 12.29 2,400 300 0
01/12/2009
12.86
 861,300 12.61 13.18 12.69 10,000 1,200 0
30/11/2009
12.61
 813,420 12.45 12.86 12.29 22,180 0 0
27/11/2009
12.45
 1,700,810 12.53 13.10 11.96 4,370 2,500 0
26/11/2009
12.53
 547,900 13.18 13.18 12.53 13,290 15,000 0
25/11/2009
13.18
 1,653,630 13.83 13.83 13.18 13,250 13,060 0
24/11/2009
13.83
 1,341,640 14.24 14.40 13.67 1,290 490 0

Chính sách bảo mật | Điều khoản sử dụng |