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)
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
23/02/2010
11.16
 324,750 11.39 11.39 11.09 120 0 0.0
22/02/2010
11.39
 250,230 11.47 11.63 11.39 3,120 25,810 -1.7
12/02/2010
11.47
 271,120 11.32 11.55 11.39 4,020 0 0.3
11/02/2010
11.32
 354,180 11.24 11.39 11.24 0 4,000 -0.3
10/02/2010
11.24
 431,450 11.16 11.39 11.24 0 7,130 -0.5
09/02/2010
11.16
 383,600 11.24 11.24 11.09 0 14,650 -1.1
08/02/2010
11.24
 388,630 11.39 11.47 11.24 0 6,610 -0.5
05/02/2010
11.39
 878,480 11.70 11.70 11.32 3,430 29,000 -1.9
04/02/2010
11.70
 999,440 11.32 11.78 11.32 200,200 1,000 14.9
03/02/2010
11.32
 417,990 11.16 11.39 11.09 12,600 10,000 0.2
02/02/2010
11.16
 328,820 11.24 11.32 11.16 0 0 0
01/02/2010
11.24
 349,310 11.09 11.24 11.01 10,000 950 0.7
29/01/2010
11.09
 517,810 11.09 11.24 10.78 1,090 0 0.1
28/01/2010
11.09
 599,070 11.39 11.39 10.93 0 0 0
27/01/2010
11.39
 743,640 11.86 12.09 11.39 24,000 600 1.8
26/01/2010
11.86
 620,670 11.32 11.86 11.70 115,000 0 8.9
25/01/2010
11.32
 469,510 11.32 11.47 11.16 3,710 400 0.2
22/01/2010
11.32
 867,500 10.78 11.32 10.70 0 34,190 -2.4
21/01/2010
10.78
 1,077,840 11.24 11.24 10.70 152,120 7,510 10.2
20/01/2010
11.24
 1,003,860 11.32 11.47 11.16 2,000 0 0.1
19/01/2010
11.32
 977,450 11.16 11.55 11.24 5,940 41,500 -2.6
18/01/2010
11.16
 1,104,640 11.70 11.70 11.16 10,740 100,000 -6.5
15/01/2010
11.70
 541,270 12.16 12.16 11.70 16,950 38,000 -1.6
14/01/2010
12.16
 628,010 12.32 12.63 12.16 6,930 1,500 0.4
13/01/2010
12.32
 1,364,840 11.86 12.32 11.32 13,960 13,680 -0.0
12/01/2010
11.86
 1,064,360 12.47 12.63 11.86 51,650 40,000 0.9
11/01/2010
12.47
 726,620 12.78 13.09 12.32 5,500 51,800 -3.8
08/01/2010
12.78
 1,109,800 13.40 13.86 12.78 20,300 2,800 1.5
07/01/2010
13.40
 1,927,750 12.78 13.40 12.55 11,720 21,730 -0.8
06/01/2010
12.78
 1,224,740 12.78 13.01 12.55 500 0 0.0
05/01/2010
12.78
 1,267,970 12.32 12.93 12.55 0 121,150 -10.2
04/01/2010
12.32
 827,300 11.78 12.32 12.01 0 50,000 -4
31/12/2009
11.78
 1,037,860 11.93 12.24 11.78 820 50,010 0
30/12/2009
11.93
 1,651,190 11.70 12.16 11.55 10,150 50,000 0
29/12/2009
11.70
 1,426,000 11.16 11.70 11.01 1,800 7,560 0
28/12/2009
11.16
 872,830 11.39 11.70 11.16 0 100 0
25/12/2009
11.39
 1,152,040 10.86 11.39 11.01 8,700 0 0
24/12/2009
10.86
 763,840 10.62 10.86 10.32 4,110 0 0
23/12/2009
10.62
 712,840 10.62 10.86 10.47 2,740 7,130 0
22/12/2009
10.62
 1,382,070 10.32 10.78 10.16 22,800 0 0
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2009
10.32
 468,770 9.85 10.32 10.09 11,190 1,290 0
18/12/2009
9.85
 871,660 9.40 9.85 9.40 150 47,200 0
17/12/2009
9.40
 1,094,760 9.78 9.78 9.33 1,200 1,140 0
16/12/2009
9.78
 610,330 10.23 10.23 9.78 4,250 0 0
15/12/2009
10.23
 814,530 10.46 10.53 10.08 7,050 5,000 0
14/12/2009
10.46
 1,440,850 10.01 10.46 9.93 3,270 1,500 0
11/12/2009
10.01
 477,150 10.53 10.53 10.01 1,740 670 0
10/12/2009
10.53
 1,062,210 11.06 11.13 10.53 0 0 0
09/12/2009
11.06
 1,190,290 11.59 11.59 11.06 6,960 0 0
08/12/2009
11.59
 1,032,330 11.74 12.04 11.43 21,730 0 0
07/12/2009
11.74
 1,606,480 11.21 11.74 11.13 8,660 0 0
04/12/2009
11.21
 783,490 11.13 11.43 11.06 8,360 2,950 0
03/12/2009
11.13
 1,034,410 11.36 11.36 10.83 3,200 1,000 0
02/12/2009
11.36
 767,080 11.89 11.96 11.36 2,400 300 0
01/12/2009
11.89
 861,300 11.66 12.19 11.74 10,000 1,200 0
30/11/2009
11.66
 813,420 11.51 11.89 11.36 22,180 0 0
27/11/2009
11.51
 1,700,810 11.59 12.11 11.06 4,370 2,500 0
26/11/2009
11.59
 547,900 12.19 12.19 11.59 13,290 15,000 0
25/11/2009
12.19
 1,653,630 12.79 12.79 12.19 13,250 13,060 0
24/11/2009
12.79
 1,341,640 13.16 13.32 12.64 1,290 490 0
23/11/2009
13.16
 1,848,090 13.84 13.84 13.16 0 2,000 0
20/11/2009
13.84
 1,874,190 13.92 14.29 13.54 610 0 0
19/11/2009
13.92
 2,028,400 14.44 14.52 13.92 30,430 101,000 0
18/11/2009
14.44
 2,875,460 13.77 14.44 14.14 13,740 319,560 0
17/11/2009
13.77
 2,583,460 13.16 13.77 13.16 60 60,000 0
16/11/2009
13.16
 1,805,090 12.94 13.54 13.16 30,000 31,710 0
13/11/2009
12.94
 1,220,590 12.79 13.24 12.64 3,650 58,740 0
12/11/2009
12.79
 976,230 12.19 12.79 12.34 5,000 54,000 0
11/11/2009
12.19
 836,170 11.66 12.19 11.74 1,970 92,000 0
10/11/2009
11.66
 669,820 11.81 11.96 11.28 350 0 0
09/11/2009
11.81
 569,870 12.41 12.41 11.81 2,580 0 0
06/11/2009
12.41
 464,360 12.79 12.86 12.41 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |