Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/05/2009	6.89	237,070	6.56	6.89	6.67	50	0	0
14/05/2009	6.56	368,780	6.89	6.89	6.56	0	0	0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 2.5%
13/05/2009	6.89	489,100	6.86	7.16	6.73	2,050	55,180	0
12/05/2009	6.86	263,450	6.54	6.86	6.32	200	2,000	0
11/05/2009	6.54	376,360	6.43	6.70	6.16	7,800	5,000	0
08/05/2009	6.43	412,050	6.16	6.43	6.21	0	0	0
07/05/2009	6.16	383,950	5.89	6.16	6.16	0	80,000	0
06/05/2009	5.89	827,920	5.62	5.89	5.84	14,950	90,000	0
05/05/2009	5.62	7,900	5.37	5.62	5.62	0	0	0
04/05/2009	5.37	22,370	5.12	5.37	5.37	0	20,000	0
29/04/2009	5.12	381,920	4.88	5.12	4.80	0	30,000	0
28/04/2009	4.88	291,140	4.87	4.92	4.78	0	4,150	0
27/04/2009	4.87	196,550	5.00	5.24	4.86	5,910	0	0
24/04/2009	5.00	374,780	4.77	5.00	4.86	10,000	1,330	0
23/04/2009	4.77	790,100	4.54	4.77	4.76	0	275,000	0
22/04/2009	4.54	454,650	4.53	4.64	4.31	0	0	0
21/04/2009	4.53	435,520	4.77	4.92	4.53	0	10,000	0
20/04/2009	4.77	27,710	5.01	5.01	4.77	0	0	0
17/04/2009	5.01	644,050	5.27	5.27	5.01	0	40,000	0
16/04/2009	5.27	584,210	5.03	5.27	5.03	0	180,000	0
15/04/2009	5.03	247,420	4.79	5.03	5.03	3,240	0	0
14/04/2009	4.79	37,420	4.56	4.79	4.79	0	0	0
13/04/2009	4.56	18,620	4.34	4.56	4.56	0	8,590	0
10/04/2009	4.34	279,060	4.14	4.34	4.34	5,260	0	0
09/04/2009	4.14	290,310	4.11	4.21	4.05	20	0	0
08/04/2009	4.11	578,220	4.04	4.24	4.04	20	23,060	0
07/04/2009	4.04	579,330	3.86	4.04	4.00	5,730	100,000	0
03/04/2009	3.86	123,550	3.67	3.86	3.86	0	100,000	0
02/04/2009	3.67	493,780	3.50	3.67	3.64	0	80,000	0
01/04/2009	3.50	130,790	3.42	3.52	3.38	0	20,000	0
31/03/2009	3.42	51,980	3.51	3.51	3.39	0	15,390	0
30/03/2009	3.51	30,210	3.60	3.60	3.46	0	0	0
27/03/2009	3.60	174,300	3.70	3.72	3.60	1,520	1,410	0
26/03/2009	3.70	179,850	3.72	3.73	3.62	13,430	20,000	0
25/03/2009	3.72	89,310	3.58	3.75	3.46	5,040	0	0
24/03/2009	3.58	166,230	3.42	3.58	3.53	32,700	0	0
23/03/2009	3.42	52,760	3.56	3.56	3.42	0	0	0
20/03/2009	3.56	203,630	3.70	3.70	3.51	0	0	0

Page:
<<
42
43
44

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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH