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)
02/10/2009
13.02
 893,270 13.26 13.26 12.61 55,940 0 0
01/10/2009
13.26
 1,052,770 13.51 13.83 13.26 36,160 630 0
30/09/2009
13.51
 637,420 13.51 13.75 13.43 20,000 29,800 0
29/09/2009
13.51
 611,980 13.59 13.83 13.43 25,580 0 0
28/09/2009
13.59
 1,051,710 14.08 14.08 13.43 40,210 51,550 0
25/09/2009
14.08
 705,520 13.83 14.08 13.67 20,000 1,910 0
24/09/2009
13.83
 906,790 14.32 14.40 13.83 30,000 1,210 0
23/09/2009
14.32
 1,531,640 14.73 14.89 14.24 25,000 8,500 0
22/09/2009
14.73
 1,437,540 14.40 15.05 14.16 15,190 55,100 0
21/09/2009
14.40
 1,947,500 13.75 14.40 13.83 35,500 100 0
18/09/2009
13.75
 1,048,190 13.51 14.16 13.35 21,300 0 0
17/09/2009
13.51
 1,273,250 13.59 13.75 13.02 40,300 1,170 0
16/09/2009
13.59
 876,780 14.00 14.00 13.51 30,600 5,680 0
15/09/2009
14.00
 764,560 14.16 14.32 13.83 20,000 1,920 0
14/09/2009
14.16
 899,390 14.08 14.65 14.08 21,710 4,680 0
11/09/2009
14.08
 1,242,570 13.51 14.16 13.51 5,000 0 0
10/09/2009
13.51
 836,240 13.51 13.59 13.18 26,000 900 0
09/09/2009
13.51
 853,150 13.67 13.67 13.43 40,300 48,000 0
08/09/2009
13.67
 772,330 13.51 13.67 13.35 63,190 3,000 0
07/09/2009
13.51
 1,052,630 13.43 13.83 12.94 50,000 6,340 0
04/09/2009
13.43
 1,797,940 13.43 14.08 13.02 270,750 2,400 0
03/09/2009
13.43
 1,586,350 12.86 13.43 12.61 1,000 3,330 0
02/09/2009
12.86
 0 12.86 12.86 12.86 0 0 0
01/09/2009
12.86
 874,020 13.02 13.02 12.69 4,160 300 0
31/08/2009
13.02
 708,860 13.02 13.26 12.94 250 300 0
28/08/2009
13.02
 717,660 12.86 13.10 12.69 210 0 0
27/08/2009
12.86
 799,040 12.78 13.02 12.69 22,220 0 0
26/08/2009
12.78
 1,356,170 12.21 12.78 12.37 0 53,770 0
25/08/2009
12.21
 1,220,200 12.21 12.45 12.12 22,000 6,000 0
24/08/2009
12.21
 969,830 12.37 12.69 12.21 20,500 2,250 0
21/08/2009
12.37
 1,147,180 12.69 13.26 12.37 2,900 2,750 0
20/08/2009
12.69
 987,080 12.12 12.69 12.37 0 3,500 0
19/08/2009
12.12
 876,670 11.55 12.12 11.72 330 4,600 0
18/08/2009
11.55
 1,496,750 11.07 11.55 10.99 2,080 2,000 0
17/08/2009
11.07
 604,550 11.31 11.55 11.07 1,940 19,630 0
14/08/2009
11.31
 1,121,170 11.39 11.64 11.15 3,600 1,000 0
13/08/2009
11.39
 1,860,100 11.39 11.96 11.39 0 254,500 0
12/08/2009
11.39
 722,300 10.90 11.39 11.07 6,800 4,000 0
11/08/2009
10.90
 870,430 10.42 10.90 10.25 700 5,500 0
10/08/2009
10.42
 820,420 9.93 10.42 9.85 340 8,000 0
07/08/2009
9.93
 588,490 10.01 10.09 9.76 2,420 0 0
06/08/2009
10.01
 674,360 9.93 10.42 9.93 5,370 12,500 0
05/08/2009
9.93
 648,920 9.85 10.01 9.60 1,890 0 0
04/08/2009
9.85
 2,155,520 9.52 9.93 9.68 18,070 149,050 0
03/08/2009
9.52
 721,410 9.11 9.52 9.11 0 0 0
31/07/2009
9.11
 43,740 8.71 9.11 9.11 0 0 0
30/07/2009
8.71
 801,440 9.11 9.11 8.71 19,060 0 0
29/07/2009
9.11
 1,078,880 8.79 9.20 8.95 7,570 2,000 0
28/07/2009
8.79
 1,548,190 8.63 9.03 8.79 16,140 0 0
27/07/2009
8.63
 187,390 8.22 8.63 8.63 9,690 0 0
24/07/2009
8.22
 36,040 7.86 8.22 8.22 0 0 0
23/07/2009
7.86
 249,000 7.49 7.86 7.45 9,890 0 0
22/07/2009
7.49
 284,800 7.67 7.71 7.49 15,440 0 0
21/07/2009
7.67
 184,730 7.67 7.80 7.58 2,000 1,260 0
20/07/2009
7.67
 262,330 8.06 8.06 7.67 0 4,960 0
17/07/2009
8.06
 337,830 8.14 8.22 8.06 0 0 0
16/07/2009
8.14
 312,840 8.07 8.22 7.99 100,000 5,000 0
15/07/2009
8.07
 182,360 7.91 8.22 7.91 0 35,000 0
14/07/2009
7.91
 243,530 7.91 7.97 7.57 0 3,330 0
13/07/2009
7.91
 366,820 8.30 8.30 7.89 5,000 5,000 0
10/07/2009
8.30
 586,760 8.54 8.54 8.12 40,390 1,150 0
09/07/2009
8.54
 304,660 8.79 8.95 8.54 31,850 2,000 0
08/07/2009
8.79
 1,145,140 8.38 8.79 8.38 17,500 5,360 0
07/07/2009
8.38
 451,350 8.02 8.38 8.14 0 0 0
06/07/2009
8.02
 252,150 7.65 8.02 7.97 0 2,000 0
03/07/2009
7.65
 496,030 7.80 7.80 7.42 3,000 16,040 0
02/07/2009
7.80
 836,400 7.81 8.12 7.42 0 12,060 0
01/07/2009
7.81
 89,320 8.22 8.22 7.81 6,400 0 0
30/06/2009
8.22
 148,470 8.63 8.63 8.22 0 0 0
29/06/2009
8.63
 286,630 9.03 9.03 8.63 6,790 3,000 0
26/06/2009
9.03
 542,720 9.36 9.52 9.03 600 0 0
25/06/2009
9.36
 555,830 8.95 9.36 9.11 2,200 33,000 0
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2009
8.95
 59,480 8.57 8.95 8.95 0 0 0
23/06/2009
8.57
 309,060 9.01 9.01 8.57 860 0 0
22/06/2009
9.01
 493,520 9.44 9.44 9.01 3,000 0 0
19/06/2009
9.44
 635,860 9.93 9.98 9.44 300 300 0
18/06/2009
9.93
 476,950 10.42 10.52 9.93 0 4,250 0
17/06/2009
10.42
 481,890 10.96 10.96 10.42 2,000 47,000 0
16/06/2009
10.96
 573,810 11.50 11.50 10.96 50 100 0
15/06/2009
11.50
 700,470 11.28 11.72 10.96 4,760 3,000 0
12/06/2009
11.28
 665,290 10.80 11.28 11.18 5,140 4,500 0
11/06/2009
10.80
 379,890 10.31 10.80 10.63 0 0 0
10/06/2009
10.31
 594,880 10.85 10.85 10.31 420 2,000 0
09/06/2009
10.85
 533,050 10.36 10.85 10.42 2,800 7,000 0
08/06/2009
10.36
 456,760 9.87 10.36 10.20 25,850 70,000 0
05/06/2009
9.87
 127,470 9.44 9.87 9.87 2,760 60 0
04/06/2009
9.44
 302,150 9.01 9.44 9.33 750 42,840 0
03/06/2009
9.01
 520,890 8.63 9.01 8.57 8,060 31,250 0
02/06/2009
8.63
 243,230 8.52 8.90 8.63 0 170 0
01/06/2009
8.52
 247,920 8.46 8.63 8.46 1,550 0 0
29/05/2009
8.46
 286,680 8.25 8.57 7.97 800 2,000 0
28/05/2009
8.25
 517,690 7.87 8.25 8.03 5,720 0 0
27/05/2009
7.87
 636,430 7.54 7.87 7.65 1,260 0 0
26/05/2009
7.54
 271,080 7.22 7.54 7.11 1,000 0 0
25/05/2009
7.22
 232,530 6.89 7.22 6.94 0 500 0
22/05/2009
6.89
 272,490 6.89 6.94 6.67 0 0 0
21/05/2009
6.89
 395,230 6.89 7.22 6.73 6,840 0 0
20/05/2009
6.89
 345,380 6.94 7.00 6.84 21,540 0 0
19/05/2009
6.94
 395,560 6.67 7.00 6.73 38,300 0 0
18/05/2009
6.67
 679,270 6.89 6.94 6.67 20 0 0

Chính sách bảo mật | Điều khoản sử dụng |