CTCP Licogi 16 (lcg)

9.85
-0.09
(-0.91%)
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
(2026-02-23) 		-0.45 -4.27% 52,256,400 1,588,700 16.5
9.16
10.60
9.94
2 tháng
(2026-01-16) 		-0.30 -2.88% 100,558,900 1,159,100 11.9
9.16
10.65
9.94
3 tháng
(2025-12-17) 		-0.50 -4.72% 144,576,700 1,041,300 10.6
9.16
11
9.94
6 tháng
(2025-09-18) 		-1.40 -12.14% 331,041,300 1,061,700 12.7
9.16
12.38
9.94
12 tháng
(2025-03-24) 		0.38 3.91% 799,162,100 808,999 -2.5
7.47
12.85
9.94
24 tháng
(2024-03-27) 		-2.38 -19.10% 1,384,377,000 -1,711,577 -37.0
7.47
12.85
9.94
36 tháng
(2023-04-03) 		-0.80 -7.35% 3,209,799,800 -1,997,239 -41.5
7.47
13.29
9.94
60 tháng
(2021-04-12) 		0.97 10.65% 5,904,664,900 -531,324 -43.5
3.86
19.48
9.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
11.82
 10,967,500 11.90 12.22 11.77 81,800 224,900 -1.9
24/05/2023
11.90
 17,120,100 11.59 12.13 11.50 1,800 39,200 -0.5
23/05/2023
11.59
 11,809,800 11.46 11.82 11.46 62,000 114,700 -0.7
22/05/2023
11.46
 24,669,400 10.70 11.46 10.88 217,000 302,800 -1.1
19/05/2023
10.70
 4,700,900 10.66 10.75 10.57 0 90,900 -1.1
18/05/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/05/2023
10.66
 6,498,300 10.52 10.83 10.61 153,000 0 1.8
17/05/2023
10.52
 8,316,100 10.73 10.77 10.52 8,600 60,900 -0.7
16/05/2023
10.73
 8,085,700 10.52 10.94 10.52 80,500 82,400 -0.0
15/05/2023
10.52
 7,360,800 10.77 10.94 10.52 0 124,600 -1.6
12/05/2023
10.77
 11,613,300 10.44 10.86 10.44 144,100 11,700 1.7
11/05/2023
10.44
 5,364,800 10.48 10.61 10.35 1,700 68,000 -0.8
10/05/2023
10.48
 5,317,400 10.27 10.52 10.23 74,100 0 0.9
09/05/2023
10.27
 5,565,900 10.14 10.40 10.14 25,200 0 0.3
08/05/2023
10.14
 3,920,900 10.14 10.23 10.02 8,400 0 0.1
05/05/2023
10.14
 3,286,900 10.23 10.35 10.06 14,000 7,100 0.1
04/05/2023
10.23
 7,135,400 9.93 10.31 9.85 57,900 3,900 0.7
28/04/2023
9.93
 3,214,500 9.89 10.02 9.85 24,600 0 0.3
27/04/2023
9.89
 2,733,400 9.93 10.06 9.85 0 0 0
26/04/2023
9.93
 2,744,400 9.76 9.93 9.72 7,920 12,700 -0.1
25/04/2023
9.76
 4,106,600 9.81 9.97 9.72 29,110 257,400 -2.6
24/04/2023
9.81
 5,987,500 10.02 10.06 9.72 7,420 5,000 0.0
21/04/2023
10.02
 8,976,200 10.27 10.27 9.68 3,400 19,700 -0.2
20/04/2023
10.27
 2,720,500 10.35 10.44 10.19 0 3,000 -0.0
19/04/2023
10.35
 3,394,400 10.65 10.73 10.35 3,000 0 0.0
18/04/2023
10.65
 13,673,500 10.19 10.69 10.14 158,700 1,214 2.0
17/04/2023
10.19
 2,345,700 10.14 10.31 10.14 0 2,000 -0.0
14/04/2023
10.14
 6,802,100 10.23 10.40 10.14 3,100 200,100 -2.4
13/04/2023
10.23
 5,272,100 10.40 10.44 10.23 2,200 57,000 -0.7
12/04/2023
10.40
 6,868,800 10.48 10.61 10.27 500 98,500 -1.2
11/04/2023
10.48
 6,311,200 10.27 10.52 10.14 30,000 36,300 -0.1
10/04/2023
10.27
 20,288,100 10.73 10.86 10.19 49,200 2,000 0.6
07/04/2023
10.73
 5,720,000 10.77 10.86 10.65 110 3,700 -0.0
06/04/2023
10.77
 18,058,200 10.86 11.28 10.77 10,400 3,410 0.1
05/04/2023
10.86
 9,568,200 10.94 11.03 10.73 103,500 4,900 1.3
04/04/2023
10.94
 12,209,500 10.90 11.20 10.82 16,800 26,600 -0.1
03/04/2023
10.90
 9,463,600 10.65 10.90 10.65 117,700 2,000 1.5
31/03/2023
10.65
 10,906,400 10.82 10.82 10.48 154,400 2,000 1.9
30/03/2023
10.82
 9,918,500 10.94 11.32 10.77 77,200 5,010 0.9
29/03/2023
10.94
 8,107,500 10.77 10.94 10.61 100,000 20 1.3
28/03/2023
10.77
 11,531,700 10.73 11.11 10.73 0 60 -0.0
27/03/2023
10.73
 8,170,000 10.52 10.86 10.52 95,000 10 1.2
24/03/2023
10.52
 7,566,300 10.52 10.86 10.48 0 0 0
23/03/2023
10.52
 7,246,500 10.48 10.65 10.40 0 0 0
22/03/2023
10.48
 13,778,700 10.65 11.07 10.48 3,000 3,600 -0.0
21/03/2023
10.65
 8,672,900 10.27 10.69 10.23 0 5,000 4.1
20/03/2023
10.27
 9,849,100 10.27 10.65 10.14 5,000 164,700 -1.9
17/03/2023
10.27
 7,070,000 10.48 10.65 10.23 1,000 91,720 -1.1
16/03/2023
10.48
 3,184,300 10.82 10.82 10.48 0 1,000 -0.0
15/03/2023
10.82
 9,329,700 10.44 10.99 10.61 19,000 50,700 -0.4
14/03/2023
10.44
 11,605,900 10.23 10.48 10.14 100,800 53,100 0.6
13/03/2023
10.23
 12,049,000 10.61 10.61 10.23 0 527,000 -6.4
10/03/2023
10.61
 9,976,500 10.82 10.90 10.52 200 11,800 -0.1
09/03/2023
10.82
 8,266,200 10.99 11.15 10.82 3,200 379,220 -4.8
08/03/2023
10.99
 19,936,900 10.27 10.99 10.14 306,600 21,235 3.7
07/03/2023
10.27
 8,252,700 10.10 10.40 9.97 13,600 1,104 0.2
06/03/2023
10.10
 8,016,900 10.23 10.69 10.10 2,000 391,510 -4.7
03/03/2023
10.23
 11,665,100 9.97 10.48 9.97 247,400 39,100 2.5
02/03/2023
9.97
 9,581,200 10.31 10.52 9.97 1,900 423,800 -5.0
01/03/2023
10.31
 10,831,000 9.64 10.31 9.47 392,500 117,200 3.4
28/02/2023
9.64
 9,762,600 10.06 10.35 9.60 700 21,400 -0.2
27/02/2023
10.06
 11,399,600 10.10 10.44 9.76 376,700 400,000 -0.3
24/02/2023
10.10
 7,291,700 10.69 10.86 10.10 338,900 0 4.1
23/02/2023
10.69
 14,844,600 10.65 10.77 10.02 8,100 4,500 0.0
22/02/2023
10.65
 15,995,800 10.65 11.36 10.40 118,400 7,200 1.4
21/02/2023
10.65
 21,151,100 10.35 11.07 10.31 135,100 47,100 1.1
20/02/2023
10.35
 9,787,200 10.06 10.35 10.02 6,900 55,700 -0.6
17/02/2023
10.06
 14,336,200 9.76 10.27 9.60 6,900 24,400 -0.2
16/02/2023
9.76
 11,921,000 9.47 9.97 9.51 23,800 241,200 -2.5
15/02/2023
9.47
 15,401,600 8.88 9.47 8.84 159,400 29,500 1.5
14/02/2023
8.88
 6,476,700 8.75 9.09 8.75 12,000 18,500 -0.1
13/02/2023
8.75
 12,263,600 8.54 8.84 8.29 126,100 64,600 0.6
10/02/2023
8.54
 6,527,800 8.84 8.84 8.46 48,700 7,300 0.4
09/02/2023
8.84
 5,314,000 9.05 9.09 8.84 6,000 50,000 -0.5
08/02/2023
9.05
 12,738,400 8.59 9.18 8.26 1,130,200 4,100 12.1
07/02/2023
8.59
 10,984,800 9.05 9.09 8.42 1,008,200 0 10.3
06/02/2023
9.05
 8,835,500 8.80 9.13 8.80 1,020,100 5,000 10.9
03/02/2023
8.80
 10,791,700 8.25 8.80 8.32 2,000 5,900 -0.0
02/02/2023
8.25
 12,980,600 8.63 8.71 8.17 0 0 -0.3
01/02/2023
8.63
 10,180,700 9.26 9.47 8.63 900 28,358 -0.3
31/01/2023
9.26
 7,518,000 8.75 9.26 8.67 100 30,200 -0.3
30/01/2023
8.75
 9,982,700 8.71 9.30 8.71 2,000 20,100 -0.2
27/01/2023
8.71
 8,393,000 8.17 8.71 8.37 28,300 11,200 0.2
19/01/2023
8.17
 4,823,100 8.17 8.23 8.06 26,308 45,500 -0.2
18/01/2023
8.17
 5,439,800 8.17 8.32 8.09 21,800 80,600 -0.6
17/01/2023
8.17
 6,310,100 7.74 8.25 7.79 3,045 44,311 -0.4
16/01/2023
7.74
 5,812,500 7.45 7.83 7.48 68,900 22,400 0.4
13/01/2023
7.45
 4,936,900 7.49 7.64 7.38 0 163,100 -1.4
12/01/2023
7.49
 5,956,200 7.31 7.58 7.22 7,200 200 0.1
11/01/2023
7.31
 5,637,500 7.25 7.53 7.26 17,800 1,000 0.1
10/01/2023
7.25
 6,933,900 6.78 7.25 6.78 65,600 13,000 0.5
09/01/2023
6.78
 5,757,100 7.07 7.16 6.78 2,000 500 0.0
06/01/2023
7.07
 5,300,500 7.32 7.37 7.02 12,900 32,160 -0.2
05/01/2023
7.32
 6,749,300 7.14 7.41 6.98 113,000 27,000 0.7
04/01/2023
7.14
 17,692,800 6.72 7.18 6.96 0 18,045 -0.2
03/01/2023
6.72
 4,937,700 6.28 6.72 6.40 32,100 10,000 0.2
30/12/2022
6.28
 4,288,300 6.14 6.40 6.10 100 83,200 -0.6
29/12/2022
6.14
 4,773,300 6.04 6.39 6.03 3,000 22,100 -0.1
28/12/2022
6.04
 3,068,600 6.14 6.23 6.04 34,300 8,200 0.2
27/12/2022
6.14
 3,175,600 5.93 6.14 5.91 89,600 0 0.7
26/12/2022
5.93
 6,213,800 5.91 6.23 5.93 36,100 29,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |