CTCP Licogi 16 (lcg)

10.05
-0.05
(-0.50%)
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)
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
23/11/2009
14.24
 1,848,090 14.97 14.97 14.24 0 2,000 0
20/11/2009
14.97
 1,874,190 15.05 15.46 14.65 610 0 0
19/11/2009
15.05
 2,028,400 15.62 15.70 15.05 30,430 101,000 0
18/11/2009
15.62
 2,875,460 14.89 15.62 15.30 13,740 319,560 0
17/11/2009
14.89
 2,583,460 14.24 14.89 14.24 60 60,000 0
16/11/2009
14.24
 1,805,090 14.00 14.65 14.24 30,000 31,710 0
13/11/2009
14.00
 1,220,590 13.83 14.32 13.67 3,650 58,740 0
12/11/2009
13.83
 976,230 13.18 13.83 13.35 5,000 54,000 0
11/11/2009
13.18
 836,170 12.61 13.18 12.69 1,970 92,000 0
10/11/2009
12.61
 669,820 12.78 12.94 12.21 350 0 0
09/11/2009
12.78
 569,870 13.43 13.43 12.78 2,580 0 0
06/11/2009
13.43
 464,360 13.83 13.91 13.43 500 0 0
05/11/2009
13.83
 428,080 13.35 14.00 13.43 0 8,240 0
04/11/2009
13.35
 878,650 13.02 13.67 13.18 0 2,000 0
03/11/2009
13.02
 629,090 13.51 13.51 12.86 12,120 300 0
02/11/2009
13.51
 903,040 14.16 14.16 13.51 1,000 21,840 0
30/10/2009
14.16
 743,530 13.51 14.16 13.75 120,000 6,000 0
29/10/2009
13.51
 771,020 14.00 14.00 13.35 1,400 7,260 0
28/10/2009
14.00
 418,240 14.00 14.32 13.83 1,330 143,020 0
27/10/2009
14.00
 839,670 14.08 14.08 13.67 120,000 2,000 0
26/10/2009
14.08
 1,253,740 14.57 14.57 13.91 15,000 0 0
23/10/2009
14.57
 1,132,930 15.30 15.38 14.57 107,000 0 0
22/10/2009
15.30
 967,590 15.62 15.62 15.05 314,960 1,000 0
21/10/2009
15.62
 1,433,920 15.54 16.11 15.54 2,270 5,400 0
20/10/2009
15.54
 1,893,700 14.81 15.54 14.73 222,460 20,000 0
19/10/2009
14.81
 859,070 15.05 15.22 14.81 73,140 20,000 0
16/10/2009
15.05
 2,732,510 14.40 15.05 14.57 42,070 20,200 0
15/10/2009
14.40
 2,275,260 13.75 14.40 14.08 0 3,000 0
14/10/2009
13.75
 795,620 13.51 13.75 13.35 12,120 50,000 0
13/10/2009
13.51
 606,200 13.75 13.83 13.51 23,000 56,600 0
12/10/2009
13.75
 1,257,160 13.51 14.16 13.35 20,000 100,300 0
09/10/2009
13.51
 711,910 13.51 13.75 13.35 35,010 56,000 0
08/10/2009
13.51
 602,230 13.35 13.67 13.35 15,500 0 0
07/10/2009
13.35
 568,780 12.78 13.35 13.10 13,600 0 0
06/10/2009
12.78
 462,830 12.86 12.94 12.61 34,720 440 0
05/10/2009
12.86
 486,870 13.02 13.26 12.61 15,000 12,000 0

Chính sách bảo mật | Điều khoản sử dụng |