CTCP Licogi 16 (lcg)

9.16
0.11
(1.22%)
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
(2026-05-13) 		-0.46 -4.84% 23,843,800 -1,147,300 0
8.84
9.51
9.16
2 tháng
(2026-04-13) 		-1.15 -11.27% 56,249,500 -2,743,444 0
8.84
10.25
9.16
3 tháng
(2026-03-16) 		-1.05 -10.40% 96,317,100 -1,940,344 -3.6
8.84
10.35
9.16
6 tháng
(2025-12-15) 		-1.10 -10.84% 241,821,900 -1,571,244 0.3
8.84
11
9.16
12 tháng
(2025-06-17) 		0.25 2.80% 781,102,700 -1,795,344 -13.0
8.72
12.85
9.16
24 tháng
(2024-06-24) 		-0.94 -9.38% 1,241,518,900 -2,187,471 -17.1
7.47
12.85
9.16
36 tháng
(2023-06-28) 		-3.03 -25.10% 2,783,694,800 -4,358,719 -49.2
7.47
13.29
9.16
60 tháng
(2021-07-08) 		1.64 22.12% 5,838,431,000 -4,916,368 -76.0
3.86
19.48
9.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |