CTCP Licogi 16 (lcg)

9.27
0.11
(1.20%)
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)
17/08/2023
12.39
 12,442,500 12.66 12.84 12.39 76,600 700,000 -8.9
16/08/2023
12.66
 5,196,800 12.71 12.93 12.62 0 3,600 -0.1
15/08/2023
12.71
 6,564,600 12.71 13.02 12.66 0 0 0
14/08/2023
12.71
 8,216,600 12.57 12.93 12.48 0 40,000 -0.6
11/08/2023
12.57
 7,836,200 12.39 12.57 12.17 4,600 0 0.1
10/08/2023
12.39
 10,964,800 12.71 12.84 12.31 6,500 0 0.1
09/08/2023
12.71
 9,650,400 12.75 12.97 12.66 22,400 32,900 -0.2
08/08/2023
12.75
 9,080,400 13.15 13.38 12.75 300 11,500 -0.2
07/08/2023
13.15
 17,852,100 12.84 13.55 12.84 0 118,100 -1.8
04/08/2023
12.84
 9,709,400 12.71 13.02 12.62 23,100 0 0.3
03/08/2023
12.71
 15,146,600 12.62 13.06 12.57 26,700 11,900 0.2
02/08/2023
12.62
 5,458,800 12.57 12.71 12.53 135,800 110,000 0.4
01/08/2023
12.57
 15,021,100 12.62 12.93 12.57 0 1,700 -0.0
31/07/2023
12.62
 6,069,000 12.66 12.80 12.53 1,000 0 0.0
28/07/2023
12.66
 11,895,800 12.62 12.84 12.48 0 87,500 -1.2
27/07/2023
12.62
 11,029,000 12.53 12.80 12.35 0 69,300 -1.0
26/07/2023
12.53
 7,037,000 12.66 12.75 12.53 0 30,200 -0.4
25/07/2023
12.66
 9,298,300 13.02 13.06 12.57 32,500 100,000 -1.0
24/07/2023
13.02
 20,692,600 12.31 13.15 12.31 99,300 1,100 1.4
21/07/2023
12.31
 4,909,100 12.22 12.48 12.26 1,600 181,800 -2.5
20/07/2023
12.22
 6,219,600 12.26 12.26 12.13 0 40,200 -0.5
19/07/2023
12.26
 11,257,900 12.39 12.48 12.17 2,000 0 0.0
18/07/2023
12.39
 8,177,200 12.48 12.71 12.35 141,000 5,100 1.9
17/07/2023
12.48
 10,022,300 12.53 12.93 12.39 0 48,100 -0.7
14/07/2023
12.53
 9,365,600 12.66 12.80 12.39 6,000 6,000 -0.0
13/07/2023
12.66
 12,472,800 12.31 12.84 12.35 32,000 0 0.5
12/07/2023
12.31
 6,409,700 12.31 12.57 12.26 300 0 0.0
11/07/2023
12.31
 8,273,700 12.44 12.62 12.26 0 2,000 -0.0
10/07/2023
12.44
 12,620,200 12.35 12.66 12.31 0 3,000 -0.0
07/07/2023
12.35
 13,269,800 11.90 12.39 11.77 0 0 0
06/07/2023
11.90
 6,499,800 12.04 12.13 11.86 1,000 5,600 -0.1
05/07/2023
12.04
 7,944,900 12.04 12.39 12.04 300 600 -0.0
04/07/2023
12.04
 4,865,400 11.95 12.13 11.90 0 4,600 -0.1
03/07/2023
11.95
 5,105,800 11.86 12.17 11.90 0 1,700 -0.0
30/06/2023
11.86
 4,190,900 11.99 12.04 11.86 16,000 1,000 0.2
29/06/2023
11.99
 8,261,100 12.08 12.26 11.86 100 300 -0.0
28/06/2023
12.08
 5,983,000 12.26 12.39 12.04 0 33,700 -0.5
27/06/2023
12.26
 7,711,400 12.08 12.35 12.04 0 52,100 -0.7
26/06/2023
12.08
 9,792,700 12.26 12.39 11.82 18,000 232,600 -2.9
23/06/2023
12.26
 10,686,300 12.35 12.57 12.08 100 90,600 -1.2
22/06/2023
12.35
 8,821,800 12.48 12.62 12.26 165,500 99,000 0.9
21/06/2023
12.48
 14,793,900 12.31 12.62 12.26 200 30,400 -0.4
20/06/2023
12.31
 10,383,800 11.99 12.35 11.90 100 151,000 -2.0
19/06/2023
11.99
 11,569,500 11.59 12.13 11.64 511,500 0 6.9
16/06/2023
11.59
 10,061,200 11.59 11.95 11.59 128,400 17,300 1.5
15/06/2023
11.59
 4,299,200 11.50 11.64 11.46 0 300 -0.0
14/06/2023
11.50
 6,566,400 11.77 11.95 11.50 5,000 43,900 -0.5
13/06/2023
11.77
 6,510,900 11.64 11.90 11.64 61,400 21,600 0.5
12/06/2023
11.64
 8,862,000 11.50 11.77 11.50 65,300 91,200 -0.3
09/06/2023
11.50
 10,963,500 11.73 11.86 11.41 500 103,300 -1.3
08/06/2023
11.73
 12,524,500 12.26 12.35 11.73 1,500 182,100 -2.5
07/06/2023
12.26
 9,948,500 12.08 12.39 12.08 10,400 50,900 -0.6
06/06/2023
12.08
 9,835,200 11.95 12.13 11.82 69,000 37,500 0.4
05/06/2023
11.95
 9,454,600 12.17 12.35 11.95 155,100 39,700 1.6
02/06/2023
12.17
 10,542,800 12.04 12.26 11.95 31,500 2,100 0.4
01/06/2023
12.04
 11,065,700 12.13 12.13 11.86 38,000 9,900 0.4
31/05/2023
12.13
 9,197,800 12.26 12.39 11.95 6,000 16,400 -0.1
30/05/2023
12.26
 12,000,400 11.99 12.26 11.95 47,600 8,800 0.5
29/05/2023
11.99
 13,071,100 11.90 12.35 11.90 113,700 1,900 1.5
26/05/2023
11.90
 9,195,100 11.82 12.13 11.77 67,500 7,500 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |