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)
25/08/2010
7.49
 673,710 7.66 7.66 7.33 59,200 0 1.9
24/08/2010
7.66
 849,450 8.03 8.03 7.63 100 0 0.0
23/08/2010
8.03
 286,020 8.28 8.28 8.00 0 9,340 -0.3
20/08/2010
8.28
 402,700 8.17 8.28 7.98 17,830 90 0.6
19/08/2010
8.17
 494,090 8.28 8.47 7.96 102,100 0 3.6
18/08/2010
8.28
 310,420 8.61 8.61 8.28 140 50,000 -1.8
17/08/2010
8.61
 551,580 8.52 8.82 8.31 8,440 200 0.3
16/08/2010
8.52
 522,450 8.12 8.52 8.26 0 0 0
13/08/2010
8.12
 259,720 8.07 8.14 7.93 50,200 0 1.8
12/08/2010
8.07
 375,420 8.49 8.49 8.07 22,200 7,520 0.5
11/08/2010
8.49
 304,210 8.56 8.73 8.47 310 0 0.0
10/08/2010
8.56
 337,230 8.84 8.84 8.45 1,000 0 0.0
09/08/2010
8.84
 223,980 9.10 9.10 8.80 63,060 0 2.4
06/08/2010
9.10
 237,630 9.14 9.14 9.05 0 0 0
05/08/2010
9.14
 218,570 9.14 9.24 9.12 6,110 4,320 0.1
04/08/2010
9.14
 258,120 9.24 9.24 9.07 60,000 0 2.4
03/08/2010
9.24
 230,720 9.24 9.38 9.24 20,000 0 0.8
02/08/2010
9.24
 77,420 9.38 9.45 9.19 1,100 0 0.0
30/07/2010
9.38
 384,850 9.26 9.54 9.28 0 10,000 -0.4
29/07/2010
9.26
 170,750 9.31 9.42 9.26 0 0 0
28/07/2010
9.31
 336,770 9.42 9.45 9.31 20,000 0 0.8
27/07/2010
9.42
 173,890 9.49 9.59 9.42 0 3,210 -0.1
26/07/2010
9.49
 202,400 9.54 9.63 9.47 20,250 750 0.8
23/07/2010
9.54
 326,180 9.45 9.59 9.47 0 0 0
22/07/2010
9.45
 372,990 9.66 9.66 9.45 0 6,390 -0.3
21/07/2010
9.66
 266,220 9.77 9.77 9.63 200 0 0.0
20/07/2010
9.77
 443,760 9.89 9.89 9.73 0 7,410 -0.3
19/07/2010
9.89
 677,310 9.98 9.98 9.87 8,120 50 0.3
16/07/2010
9.98
 931,400 9.59 10.01 9.52 9,030 0 0.4
15/07/2010
9.59
 455,410 9.54 9.77 9.42 60,000 20,260 1.7
14/07/2010
9.54
 900,470 9.31 9.75 9.49 3,110 125,940 -5.1
13/07/2010
9.31
 559,500 8.94 9.31 8.96 7,680 2,200 0.2
12/07/2010
8.94
 231,220 9.00 9.03 8.87 310 0 0.0
09/07/2010
9.00
 237,780 9.05 9.07 8.98 0 0 0
08/07/2010
9.05
 407,070 9.07 9.14 9.05 100 5,000 -0.2
07/07/2010
9.07
 518,240 9.19 9.21 9.07 0 1,850 -0.1
06/07/2010
9.19
 544,720 9.45 9.45 9.07 0 5,000 -0.2
05/07/2010
9.45
 118,320 9.54 9.54 9.45 21,500 0 0.9
02/07/2010
9.54
 351,550 9.38 9.59 9.33 200 2,960 -0.1
01/07/2010
9.38
 139,950 9.40 9.49 9.35 0 0 0
30/06/2010
9.40
 98,800 9.61 9.61 9.31 0 10,000 -0.4
29/06/2010
9.61
 412,100 9.33 9.77 9.31 300 9,200 -0.4
28/06/2010
9.33
 206,730 9.35 9.52 9.31 850 0 0.0
25/06/2010
9.35
 298,030 9.56 9.56 9.35 30,000 9,060 0.8
24/06/2010
9.56
 203,940 9.59 9.66 9.56 0 4,610 -0.2
23/06/2010
9.59
 154,810 9.59 9.63 9.54 45,510 0 1.9
22/06/2010
9.59
 273,110 9.68 9.70 9.54 35,760 0 1.5
21/06/2010
9.68
 113,570 9.70 9.75 9.68 300 1,780 -0.1
18/06/2010
9.70
 153,700 9.70 9.82 9.70 23,100 0 1.0
17/06/2010
9.70
 150,710 9.73 9.77 9.70 8,090 0 0.3
16/06/2010
9.73
 277,230 9.68 9.82 9.73 0 0 0
15/06/2010
9.68
 275,960 9.77 9.77 9.63 0 0 0
14/06/2010
9.77
 213,730 9.77 9.89 9.75 400 0 0.0
11/06/2010
9.77
 232,500 9.56 9.94 9.73 10,000 0 0.4
10/06/2010
9.56
 147,310 9.61 9.63 9.54 0 0 0
09/06/2010
9.61
 156,390 9.61 9.75 9.59 510 7,850 -0.3
08/06/2010
9.61
 161,020 9.68 9.68 9.49 0 8,700 -0.4
07/06/2010
9.68
 372,080 10.12 10.12 9.63 1,510 11,830 -0.4
04/06/2010
10.12
 425,660 10.12 10.19 10.01 800 19,670 -0.8
03/06/2010
10.12
 378,940 10.19 10.33 10.12 0 0 0
02/06/2010
10.19
 106,090 10.21 10.21 9.96 660 7,650 -0.3
01/06/2010
10.21
 185,960 10.24 10.33 10.12 20 0 0.0
31/05/2010
10.24
 243,860 10.38 10.38 10.17 2,250 10,000 -0.3
28/05/2010
10.38
 826,070 9.89 10.38 10.15 3,000 100,000 -4.3
27/05/2010
9.89
 545,990 9.89 9.89 9.61 69,000 0 2.9
26/05/2010
9.89
 400,090 9.56 9.89 9.66 10,780 0 0.5
25/05/2010
9.56
 362,170 9.80 9.80 9.56 40,270 0 1.7
24/05/2010
9.80
 326,200 9.84 9.89 9.54 2,410 0 0.1
21/05/2010
9.84
 404,140 10.35 10.35 9.84 50,010 100 2.1
20/05/2010
10.35
 469,400 9.98 10.35 9.54 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
9.98
 575,540 10.47 10.56 9.98 0 17,430 -0.8
18/05/2010
10.47
 970,030 10.70 10.70 10.39 10,400 2,000 0.6
17/05/2010
10.70
 761,960 11.16 11.16 10.70 3,820 0 0.3
14/05/2010
11.16
 366,550 11.24 11.39 11.09 2,820 1,000 0.1
13/05/2010
11.24
 409,440 11.39 11.55 11.24 530 40 0.0
12/05/2010
11.39
 1,014,820 11.32 11.63 11.24 2,250 7,000 -0.4
11/05/2010
11.32
 547,650 11.39 11.55 11.32 600 30 0
10/05/2010
11.39
 500,590 11.55 11.55 11.39 1,060 13,220 -0.9
07/05/2010
11.55
 1,154,500 11.86 11.86 11.47 800 0 0.1
06/05/2010
11.86
 714,310 11.93 12.01 11.78 600 4,930 -0.3
05/05/2010
11.93
 767,160 12.09 12.09 11.86 600 400 0.0
04/05/2010
12.09
 1,089,800 12.01 12.24 12.01 1,590 50,100 -3.8
29/04/2010
12.01
 784,770 11.93 12.16 12.01 0 0 0
28/04/2010
11.93
 694,040 11.93 12.09 11.86 2,380 1,200 0.1
27/04/2010
11.93
 435,100 12.01 12.01 11.86 33,160 1,000 2.5
26/04/2010
12.01
 389,160 12.24 12.24 12.01 5,300 0 0.4
22/04/2010
12.24
 1,327,740 11.93 12.40 12.09 9,270 13,590 -0.3
21/04/2010
11.93
 611,090 11.86 12.01 11.86 104,440 0 8.0
20/04/2010
11.86
 872,000 12.09 12.16 11.86 50,000 15,000 2.7
19/04/2010
12.09
 2,139,600 11.70 12.24 11.78 720 251,500 -19.6
16/04/2010
11.70
 387,620 11.70 11.86 11.70 4,000 0 0.3
15/04/2010
11.70
 415,530 11.70 11.86 11.70 14,460 3,650 0.8
14/04/2010
11.70
 450,370 11.78 11.86 11.70 50,000 1,000 3.7
13/04/2010
11.78
 587,030 11.78 11.93 11.78 0 57,000 -4.4
12/04/2010
11.78
 469,430 11.78 11.93 11.78 0 0 0
09/04/2010
11.78
 526,280 11.78 11.86 11.70 2,690 2,000 0.1
08/04/2010
11.78
 367,210 11.78 11.86 11.70 6,210 13,000 -0.5
07/04/2010
11.78
 874,790 11.63 11.86 11.63 1,750 0 0.1
06/04/2010
11.63
 676,850 11.70 11.86 11.63 174,960 3,500 13.1
05/04/2010
11.70
 723,930 11.70 11.86 11.63 41,410 4,500 2.8

Chính sách bảo mật | Điều khoản sử dụng |