CTCP Licogi 16 (lcg)

7.04
-0.01
(-0.14%)
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
(2026-06-30) 		-1.78 -20.63% 17,144,900 345,730 0
6.75
8.64
7.05
2 tháng
(2026-06-01) 		-1.64 -19.29% 36,875,900 181,430 0
6.75
8.66
7.05
3 tháng
(2026-05-04) 		-2.39 -25.83% 63,773,100 -1,811,014 0
6.75
9.24
7.05
6 tháng
(2026-02-02) 		-2.53 -27% 194,097,300 -929,414 3.6
6.75
9.80
7.05
12 tháng
(2025-08-04) 		-2.22 -24.49% 690,208,300 -3,135,014 -29.0
6.75
11.88
7.05
24 tháng
(2024-08-09) 		-2.14 -23.77% 1,216,931,500 -1,656,941 -14.9
6.75
11.88
7.05
36 tháng
(2023-08-15) 		-4.90 -41.69% 2,490,721,000 -3,631,089 -43.5
6.75
12.28
7.05
60 tháng
(2021-08-25) 		-1.77 -20.55% 5,736,244,900 -4,148,238 -68.5
3.57
18
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
10.55
 6,183,200 10.39 10.59 10.35 155,800 0 2.0
05/10/2023
10.39
 8,783,200 10.39 10.63 10.39 4,000 400 0.0
04/10/2023
10.39
 6,764,200 10.14 10.55 10.06 13,500 0 0.2
03/10/2023
10.14
 11,255,600 10.30 10.72 9.97 0 9,600 -0.1
02/10/2023
10.30
 6,977,700 10.02 10.51 10.06 3,400 16,700 -0.2
29/09/2023
10.02
 4,395,800 9.97 10.39 9.97 800 243,900 -3.0
28/09/2023
9.97
 3,835,200 10.22 10.22 9.81 0 2,000 -0.0
27/09/2023
10.22
 9,658,600 9.97 10.22 9.48 21,800 63,700 -0.5
26/09/2023
9.97
 9,667,800 10.72 10.80 9.97 254,000 64,100 2.4
25/09/2023
10.72
 11,000,800 11.50 11.71 10.72 1,200 309,300 -4.2
22/09/2023
11.50
 12,170,000 12.16 12.16 11.42 40,200 308,000 -3.8
21/09/2023
12.16
 17,577,800 12.04 12.74 12.12 1,000 44,100 -0.6
20/09/2023
12.04
 7,856,500 11.71 12.04 11.62 83,200 6,100 1.1
19/09/2023
11.71
 10,548,800 11.54 11.87 11.38 339,900 12,700 4.7
18/09/2023
11.54
 8,152,800 11.79 11.87 11.46 0 0 0
15/09/2023
11.79
 7,236,500 11.83 12.04 11.62 39,200 15,200 0.3
14/09/2023
11.83
 13,961,500 12.28 12.41 11.75 76,700 7,000 1.0
13/09/2023
12.28
 20,511,500 11.87 12.45 11.95 74,400 5,700 1.0
12/09/2023
11.87
 15,360,600 11.29 11.87 11.17 324,400 3,000 4.6
11/09/2023
11.29
 12,943,800 11.38 11.71 11.21 5,600 21,300 -0.2
08/09/2023
11.38
 6,058,500 11.42 11.62 11.29 100 700 -0.0
07/09/2023
11.42
 12,657,500 11.21 11.71 11.38 0 300 -0.0
06/09/2023
11.21
 7,130,100 11.13 11.21 10.96 13,300 0 0.2
05/09/2023
11.13
 7,356,100 10.88 11.29 10.96 3,000 0 0.0
31/08/2023
10.88
 7,908,200 10.47 10.92 10.51 28,400 1,000 0.4
30/08/2023
10.47
 3,640,700 10.43 10.55 10.35 0 100 -0.0
29/08/2023
10.43
 5,479,200 10.35 10.68 10.39 0 100 -0.0
28/08/2023
10.35
 4,744,600 10.30 10.43 10.26 0 6,900 -0.1
25/08/2023
10.30
 5,403,300 10.51 10.72 10.30 0 75,000 -1.0
24/08/2023
10.51
 6,242,500 10.35 10.51 10.26 0 0 0
23/08/2023
10.35
 4,765,000 10.39 10.63 10.35 0 100 -0.0
22/08/2023
10.39
 7,769,300 10.10 10.39 9.65 67,400 483,100 -5.1
21/08/2023
10.10
 8,616,200 10.68 10.72 9.97 200 607,000 -7.6
18/08/2023
10.68
 15,927,500 11.46 11.58 10.68 200 700,000 -9.5
17/08/2023
11.46
 12,442,500 11.71 11.87 11.46 76,600 700,000 -8.9
16/08/2023
11.71
 5,196,800 11.75 11.95 11.66 0 3,600 -0.1
15/08/2023
11.75
 6,564,600 11.75 12.04 11.71 0 0 0
14/08/2023
11.75
 8,216,600 11.62 11.95 11.54 0 40,000 -0.6
11/08/2023
11.62
 7,836,200 11.46 11.62 11.25 4,600 0 0.1
10/08/2023
11.46
 10,964,800 11.75 11.87 11.38 6,500 0 0.1
09/08/2023
11.75
 9,650,400 11.79 11.99 11.71 22,400 32,900 -0.2
08/08/2023
11.79
 9,080,400 12.16 12.37 11.79 300 11,500 -0.2
07/08/2023
12.16
 17,852,100 11.87 12.53 11.87 0 118,100 -1.8
04/08/2023
11.87
 9,709,400 11.75 12.04 11.66 23,100 0 0.3
03/08/2023
11.75
 15,146,600 11.66 12.08 11.62 26,700 11,900 0.2
02/08/2023
11.66
 5,458,800 11.62 11.75 11.58 135,800 110,000 0.4
01/08/2023
11.62
 15,021,100 11.66 11.95 11.62 0 1,700 -0.0
31/07/2023
11.66
 6,069,000 11.71 11.83 11.58 1,000 0 0.0
28/07/2023
11.71
 11,895,800 11.66 11.87 11.54 0 87,500 -1.2
27/07/2023
11.66
 11,029,000 11.58 11.83 11.42 0 69,300 -1.0
26/07/2023
11.58
 7,037,000 11.71 11.79 11.58 0 30,200 -0.4
25/07/2023
11.71
 9,298,300 12.04 12.08 11.62 32,500 100,000 -1.0
24/07/2023
12.04
 20,692,600 11.38 12.16 11.38 99,300 1,100 1.4
21/07/2023
11.38
 4,909,100 11.29 11.54 11.34 1,600 181,800 -2.5
20/07/2023
11.29
 6,219,600 11.34 11.34 11.21 0 40,200 -0.5
19/07/2023
11.34
 11,257,900 11.46 11.54 11.25 2,000 0 0.0
18/07/2023
11.46
 8,177,200 11.54 11.75 11.42 141,000 5,100 1.9
17/07/2023
11.54
 10,022,300 11.58 11.95 11.46 0 48,100 -0.7
14/07/2023
11.58
 9,365,600 11.71 11.83 11.46 6,000 6,000 -0.0
13/07/2023
11.71
 12,472,800 11.38 11.87 11.42 32,000 0 0.5
12/07/2023
11.38
 6,409,700 11.38 11.62 11.34 300 0 0.0
11/07/2023
11.38
 8,273,700 11.50 11.66 11.34 0 2,000 -0.0
10/07/2023
11.50
 12,620,200 11.42 11.71 11.38 0 3,000 -0.0
07/07/2023
11.42
 13,269,800 11.01 11.46 10.88 0 0 0
06/07/2023
11.01
 6,499,800 11.13 11.21 10.96 1,000 5,600 -0.1
05/07/2023
11.13
 7,944,900 11.13 11.46 11.13 300 600 -0.0
04/07/2023
11.13
 4,865,400 11.05 11.21 11.01 0 4,600 -0.1
03/07/2023
11.05
 5,105,800 10.96 11.25 11.01 0 1,700 -0.0
30/06/2023
10.96
 4,190,900 11.09 11.13 10.96 16,000 1,000 0.2
29/06/2023
11.09
 8,261,100 11.17 11.34 10.96 100 300 -0.0
28/06/2023
11.17
 5,983,000 11.34 11.46 11.13 0 33,700 -0.5
27/06/2023
11.34
 7,711,400 11.17 11.42 11.13 0 52,100 -0.7
26/06/2023
11.17
 9,792,700 11.34 11.46 10.92 18,000 232,600 -2.9
23/06/2023
11.34
 10,686,300 11.42 11.62 11.17 100 90,600 -1.2
22/06/2023
11.42
 8,821,800 11.54 11.66 11.34 165,500 99,000 0.9
21/06/2023
11.54
 14,793,900 11.38 11.66 11.34 200 30,400 -0.4
20/06/2023
11.38
 10,383,800 11.09 11.42 11.01 100 151,000 -2.0
19/06/2023
11.09
 11,569,500 10.72 11.21 10.76 511,500 0 6.9
16/06/2023
10.72
 10,061,200 10.72 11.05 10.72 128,400 17,300 1.5
15/06/2023
10.72
 4,299,200 10.63 10.76 10.59 0 300 -0.0
14/06/2023
10.63
 6,566,400 10.88 11.05 10.63 5,000 43,900 -0.5
13/06/2023
10.88
 6,510,900 10.76 11.01 10.76 61,400 21,600 0.5
12/06/2023
10.76
 8,862,000 10.63 10.88 10.63 65,300 91,200 -0.3
09/06/2023
10.63
 10,963,500 10.84 10.96 10.55 500 103,300 -1.3
08/06/2023
10.84
 12,524,500 11.34 11.42 10.84 1,500 182,100 -2.5
07/06/2023
11.34
 9,948,500 11.17 11.46 11.17 10,400 50,900 -0.6
06/06/2023
11.17
 9,835,200 11.05 11.21 10.92 69,000 37,500 0.4
05/06/2023
11.05
 9,454,600 11.25 11.42 11.05 155,100 39,700 1.6
02/06/2023
11.25
 10,542,800 11.13 11.34 11.05 31,500 2,100 0.4
01/06/2023
11.13
 11,065,700 11.21 11.21 10.96 38,000 9,900 0.4
31/05/2023
11.21
 9,197,800 11.34 11.46 11.05 6,000 16,400 -0.1
30/05/2023
11.34
 12,000,400 11.09 11.34 11.05 47,600 8,800 0.5
29/05/2023
11.09
 13,071,100 11.01 11.42 11.01 113,700 1,900 1.5
26/05/2023
11.01
 9,195,100 10.92 11.21 10.88 67,500 7,500 0.8
25/05/2023
10.92
 10,967,500 11.01 11.29 10.88 81,800 224,900 -1.9
24/05/2023
11.01
 17,120,100 10.72 11.21 10.63 1,800 39,200 -0.5
23/05/2023
10.72
 11,809,800 10.59 10.92 10.59 62,000 114,700 -0.7
22/05/2023
10.59
 24,669,400 9.89 10.59 10.06 217,000 302,800 -1.1
19/05/2023
9.89
 4,700,900 9.85 9.93 9.77 0 90,900 -1.1
18/05/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/05/2023
9.85
 6,498,300 9.73 10.02 9.81 153,000 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |