CTCP Licogi 16 (lcg)

7.02
-0.03
(-0.43%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2010
11.70
 383,330 11.86 11.93 11.70 10,230 80 0.8
01/04/2010
11.86
 659,490 11.63 11.86 11.55 10,760 42,000 -2.4
31/03/2010
11.63
 1,051,590 12.09 12.09 11.63 68,110 51,000 1.3
30/03/2010
12.09
 1,832,930 11.93 12.40 12.09 104,500 127,830 -1.9
29/03/2010
11.93
 618,490 12.01 12.09 11.86 0 31,300 -2.4
26/03/2010
12.01
 2,676,860 11.70 12.16 11.86 4,000 32,720 -2.2
25/03/2010
11.70
 1,328,580 11.93 11.93 11.47 5,000 188,370 -13.9
24/03/2010
11.93
 857,290 11.55 11.93 11.63 8,460 1,700 0.5
23/03/2010
11.55
 771,920 11.78 11.78 11.39 130,000 21,970 8.1
22/03/2010
11.78
 429,870 11.93 12.01 11.78 0 1,890 -0.1
19/03/2010
11.93
 866,120 11.86 12.01 11.70 2,390 50,000 -3.7
18/03/2010
11.86
 850,640 11.47 11.86 11.47 30,000 49,740 -1.5
17/03/2010
11.47
 753,910 11.63 11.86 11.47 143,200 10 10.9
16/03/2010
11.63
 884,310 12.16 12.16 11.63 0 20,360 -1.6
15/03/2010
12.16
 604,450 12.24 12.47 12.16 2,000 0 0.2
12/03/2010
12.24
 1,130,370 12.01 12.40 11.86 44,500 230,000 -14.5
11/03/2010
12.01
 749,180 12.01 12.09 11.86 25,000 110,000 -6.6
10/03/2010
12.01
 837,570 12.01 12.09 11.78 37,390 160,000 -9.5
09/03/2010
12.01
 879,390 11.93 12.09 11.78 10 42,010 -3.2
08/03/2010
11.93
 805,230 11.86 12.16 11.86 4,170 79,000 -5.8
05/03/2010
11.86
 1,045,260 11.70 11.86 11.63 105,810 306,900 -15.3
04/03/2010
11.70
 1,412,210 11.47 12.01 11.63 10,000 135,000 -9.5
03/03/2010
11.47
 372,920 11.24 11.47 11.24 0 50,000 -3.7
02/03/2010
11.24
 438,860 11.32 11.39 11.24 5,000 121,360 -8.6
01/03/2010
11.32
 299,180 11.24 11.39 11.24 0 2,000 -0.1
26/02/2010
11.24
 249,860 11.16 11.24 11.09 0 19,650 -1.4
25/02/2010
11.16
 341,710 11.24 11.39 11.16 0 25,700 -1.9
24/02/2010
11.24
 360,490 11.16 11.24 11.09 0 16,710 -1.2

Chính sách bảo mật | Điều khoản sử dụng |