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)
05/11/2009
12.79
 428,080 12.34 12.94 12.41 0 8,240 0
04/11/2009
12.34
 878,650 12.04 12.64 12.19 0 2,000 0
03/11/2009
12.04
 629,090 12.49 12.49 11.89 12,120 300 0
02/11/2009
12.49
 903,040 13.09 13.09 12.49 1,000 21,840 0
30/10/2009
13.09
 743,530 12.49 13.09 12.71 120,000 6,000 0
29/10/2009
12.49
 771,020 12.94 12.94 12.34 1,400 7,260 0
28/10/2009
12.94
 418,240 12.94 13.24 12.79 1,330 143,020 0
27/10/2009
12.94
 839,670 13.01 13.01 12.64 120,000 2,000 0
26/10/2009
13.01
 1,253,740 13.47 13.47 12.86 15,000 0 0
23/10/2009
13.47
 1,132,930 14.14 14.22 13.47 107,000 0 0
22/10/2009
14.14
 967,590 14.44 14.44 13.92 314,960 1,000 0
21/10/2009
14.44
 1,433,920 14.37 14.90 14.37 2,270 5,400 0
20/10/2009
14.37
 1,893,700 13.69 14.37 13.62 222,460 20,000 0
19/10/2009
13.69
 859,070 13.92 14.07 13.69 73,140 20,000 0
16/10/2009
13.92
 2,732,510 13.32 13.92 13.47 42,070 20,200 0
15/10/2009
13.32
 2,275,260 12.71 13.32 13.01 0 3,000 0
14/10/2009
12.71
 795,620 12.49 12.71 12.34 12,120 50,000 0
13/10/2009
12.49
 606,200 12.71 12.79 12.49 23,000 56,600 0
12/10/2009
12.71
 1,257,160 12.49 13.09 12.34 20,000 100,300 0
09/10/2009
12.49
 711,910 12.49 12.71 12.34 35,010 56,000 0
08/10/2009
12.49
 602,230 12.34 12.64 12.34 15,500 0 0
07/10/2009
12.34
 568,780 11.81 12.34 12.11 13,600 0 0
06/10/2009
11.81
 462,830 11.89 11.96 11.66 34,720 440 0
05/10/2009
11.89
 486,870 12.04 12.26 11.66 15,000 12,000 0
02/10/2009
12.04
 893,270 12.26 12.26 11.66 55,940 0 0
01/10/2009
12.26
 1,052,770 12.49 12.79 12.26 36,160 630 0
30/09/2009
12.49
 637,420 12.49 12.71 12.41 20,000 29,800 0
29/09/2009
12.49
 611,980 12.56 12.79 12.41 25,580 0 0
28/09/2009
12.56
 1,051,710 13.01 13.01 12.41 40,210 51,550 0
25/09/2009
13.01
 705,520 12.79 13.01 12.64 20,000 1,910 0
24/09/2009
12.79
 906,790 13.24 13.32 12.79 30,000 1,210 0
23/09/2009
13.24
 1,531,640 13.62 13.77 13.16 25,000 8,500 0
22/09/2009
13.62
 1,437,540 13.32 13.92 13.09 15,190 55,100 0
21/09/2009
13.32
 1,947,500 12.71 13.32 12.79 35,500 100 0
18/09/2009
12.71
 1,048,190 12.49 13.09 12.34 21,300 0 0
17/09/2009
12.49
 1,273,250 12.56 12.71 12.04 40,300 1,170 0
16/09/2009
12.56
 876,780 12.94 12.94 12.49 30,600 5,680 0
15/09/2009
12.94
 764,560 13.09 13.24 12.79 20,000 1,920 0
14/09/2009
13.09
 899,390 13.01 13.54 13.01 21,710 4,680 0
11/09/2009
13.01
 1,242,570 12.49 13.09 12.49 5,000 0 0
10/09/2009
12.49
 836,240 12.49 12.56 12.19 26,000 900 0
09/09/2009
12.49
 853,150 12.64 12.64 12.41 40,300 48,000 0
08/09/2009
12.64
 772,330 12.49 12.64 12.34 63,190 3,000 0
07/09/2009
12.49
 1,052,630 12.41 12.79 11.96 50,000 6,340 0
04/09/2009
12.41
 1,797,940 12.41 13.01 12.04 270,750 2,400 0
03/09/2009
12.41
 1,586,350 11.89 12.41 11.66 1,000 3,330 0
02/09/2009
11.89
 0 11.89 11.89 11.89 0 0 0
01/09/2009
11.89
 874,020 12.04 12.04 11.74 4,160 300 0
31/08/2009
12.04
 708,860 12.04 12.26 11.96 250 300 0
28/08/2009
12.04
 717,660 11.89 12.11 11.74 210 0 0
27/08/2009
11.89
 799,040 11.81 12.04 11.74 22,220 0 0
26/08/2009
11.81
 1,356,170 11.28 11.81 11.43 0 53,770 0
25/08/2009
11.28
 1,220,200 11.28 11.51 11.21 22,000 6,000 0
24/08/2009
11.28
 969,830 11.43 11.74 11.28 20,500 2,250 0
21/08/2009
11.43
 1,147,180 11.74 12.26 11.43 2,900 2,750 0
20/08/2009
11.74
 987,080 11.21 11.74 11.43 0 3,500 0
19/08/2009
11.21
 876,670 10.68 11.21 10.83 330 4,600 0
18/08/2009
10.68
 1,496,750 10.23 10.68 10.16 2,080 2,000 0
17/08/2009
10.23
 604,550 10.46 10.68 10.23 1,940 19,630 0
14/08/2009
10.46
 1,121,170 10.53 10.76 10.31 3,600 1,000 0
13/08/2009
10.53
 1,860,100 10.53 11.06 10.53 0 254,500 0
12/08/2009
10.53
 722,300 10.08 10.53 10.23 6,800 4,000 0
11/08/2009
10.08
 870,430 9.63 10.08 9.48 700 5,500 0
10/08/2009
9.63
 820,420 9.18 9.63 9.10 340 8,000 0
07/08/2009
9.18
 588,490 9.25 9.33 9.03 2,420 0 0
06/08/2009
9.25
 674,360 9.18 9.63 9.18 5,370 12,500 0
05/08/2009
9.18
 648,920 9.10 9.25 8.88 1,890 0 0
04/08/2009
9.10
 2,155,520 8.80 9.18 8.95 18,070 149,050 0
03/08/2009
8.80
 721,410 8.43 8.80 8.43 0 0 0
31/07/2009
8.43
 43,740 8.05 8.43 8.43 0 0 0
30/07/2009
8.05
 801,440 8.43 8.43 8.05 19,060 0 0
29/07/2009
8.43
 1,078,880 8.12 8.50 8.28 7,570 2,000 0
28/07/2009
8.12
 1,548,190 7.97 8.35 8.12 16,140 0 0
27/07/2009
7.97
 187,390 7.60 7.97 7.97 9,690 0 0
24/07/2009
7.60
 36,040 7.27 7.60 7.60 0 0 0
23/07/2009
7.27
 249,000 6.92 7.27 6.89 9,890 0 0
22/07/2009
6.92
 284,800 7.09 7.13 6.92 15,440 0 0
21/07/2009
7.09
 184,730 7.09 7.21 7.01 2,000 1,260 0
20/07/2009
7.09
 262,330 7.45 7.45 7.09 0 4,960 0
17/07/2009
7.45
 337,830 7.52 7.60 7.45 0 0 0
16/07/2009
7.52
 312,840 7.46 7.60 7.39 100,000 5,000 0
15/07/2009
7.46
 182,360 7.31 7.60 7.31 0 35,000 0
14/07/2009
7.31
 243,530 7.31 7.37 7.00 0 3,330 0
13/07/2009
7.31
 366,820 7.67 7.67 7.30 5,000 5,000 0
10/07/2009
7.67
 586,760 7.90 7.90 7.51 40,390 1,150 0
09/07/2009
7.90
 304,660 8.12 8.28 7.90 31,850 2,000 0
08/07/2009
8.12
 1,145,140 7.75 8.12 7.75 17,500 5,360 0
07/07/2009
7.75
 451,350 7.42 7.75 7.52 0 0 0
06/07/2009
7.42
 252,150 7.07 7.42 7.37 0 2,000 0
03/07/2009
7.07
 496,030 7.21 7.21 6.86 3,000 16,040 0
02/07/2009
7.21
 836,400 7.22 7.51 6.86 0 12,060 0
01/07/2009
7.22
 89,320 7.60 7.60 7.22 6,400 0 0
30/06/2009
7.60
 148,470 7.97 7.97 7.60 0 0 0
29/06/2009
7.97
 286,630 8.35 8.35 7.97 6,790 3,000 0
26/06/2009
8.35
 542,720 8.65 8.80 8.35 600 0 0
25/06/2009
8.65
 555,830 8.28 8.65 8.43 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
8.28
 59,480 7.92 8.28 8.28 0 0 0
23/06/2009
7.92
 309,060 8.33 8.33 7.92 860 0 0
22/06/2009
8.33
 493,520 8.73 8.73 8.33 3,000 0 0
19/06/2009
8.73
 635,860 9.18 9.23 8.73 300 300 0

Chính sách bảo mật | Điều khoản sử dụng |