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)
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
17/05/2023
9.73
 8,316,100 9.92 9.96 9.73 8,600 60,900 -0.7
16/05/2023
9.92
 8,085,700 9.73 10.12 9.73 80,500 82,400 -0.0
15/05/2023
9.73
 7,360,800 9.96 10.12 9.73 0 124,600 -1.6
12/05/2023
9.96
 11,613,300 9.65 10.04 9.65 144,100 11,700 1.7
11/05/2023
9.65
 5,364,800 9.69 9.81 9.57 1,700 68,000 -0.8
10/05/2023
9.69
 5,317,400 9.49 9.73 9.46 74,100 0 0.9
09/05/2023
9.49
 5,565,900 9.38 9.61 9.38 25,200 0 0.3
08/05/2023
9.38
 3,920,900 9.38 9.46 9.26 8,400 0 0.1
05/05/2023
9.38
 3,286,900 9.46 9.57 9.30 14,000 7,100 0.1
04/05/2023
9.46
 7,135,400 9.18 9.53 9.11 57,900 3,900 0.7
28/04/2023
9.18
 3,214,500 9.14 9.26 9.11 24,600 0 0.3
27/04/2023
9.14
 2,733,400 9.18 9.30 9.11 0 0 0
26/04/2023
9.18
 2,744,400 9.03 9.18 8.99 7,920 12,700 -0.1
25/04/2023
9.03
 4,106,600 9.07 9.22 8.99 29,110 257,400 -2.6
24/04/2023
9.07
 5,987,500 9.26 9.30 8.99 7,420 5,000 0.0
21/04/2023
9.26
 8,976,200 9.49 9.49 8.95 3,400 19,700 -0.2
20/04/2023
9.49
 2,720,500 9.57 9.65 9.42 0 3,000 -0.0
19/04/2023
9.57
 3,394,400 9.84 9.92 9.57 3,000 0 0.0
18/04/2023
9.84
 13,673,500 9.42 9.88 9.38 158,700 1,214 2.0
17/04/2023
9.42
 2,345,700 9.38 9.53 9.38 0 2,000 -0.0
14/04/2023
9.38
 6,802,100 9.46 9.61 9.38 3,100 200,100 -2.4
13/04/2023
9.46
 5,272,100 9.61 9.65 9.46 2,200 57,000 -0.7
12/04/2023
9.61
 6,868,800 9.69 9.81 9.49 500 98,500 -1.2
11/04/2023
9.69
 6,311,200 9.49 9.73 9.38 30,000 36,300 -0.1
10/04/2023
9.49
 20,288,100 9.92 10.04 9.42 49,200 2,000 0.6
07/04/2023
9.92
 5,720,000 9.96 10.04 9.84 110 3,700 -0.0
06/04/2023
9.96
 18,058,200 10.04 10.43 9.96 10,400 3,410 0.1
05/04/2023
10.04
 9,568,200 10.12 10.19 9.92 103,500 4,900 1.3
04/04/2023
10.12
 12,209,500 10.08 10.35 10 16,800 26,600 -0.1
03/04/2023
10.08
 9,463,600 9.84 10.08 9.84 117,700 2,000 1.5
31/03/2023
9.84
 10,906,400 10 10 9.69 154,400 2,000 1.9
30/03/2023
10
 9,918,500 10.12 10.47 9.96 77,200 5,010 0.9
29/03/2023
10.12
 8,107,500 9.96 10.12 9.81 100,000 20 1.3
28/03/2023
9.96
 11,531,700 9.92 10.27 9.92 0 60 -0.0
27/03/2023
9.92
 8,170,000 9.73 10.04 9.73 95,000 10 1.2
24/03/2023
9.73
 7,566,300 9.73 10.04 9.69 0 0 0
23/03/2023
9.73
 7,246,500 9.69 9.84 9.61 0 0 0
22/03/2023
9.69
 13,778,700 9.84 10.23 9.69 3,000 3,600 -0.0
21/03/2023
9.84
 8,672,900 9.49 9.88 9.46 0 5,000 4.1
20/03/2023
9.49
 9,849,100 9.49 9.84 9.38 5,000 164,700 -1.9
17/03/2023
9.49
 7,070,000 9.69 9.84 9.46 1,000 91,720 -1.1
16/03/2023
9.69
 3,184,300 10 10 9.69 0 1,000 -0.0
15/03/2023
10
 9,329,700 9.65 10.16 9.81 19,000 50,700 -0.4
14/03/2023
9.65
 11,605,900 9.46 9.69 9.38 100,800 53,100 0.6
13/03/2023
9.46
 12,049,000 9.81 9.81 9.46 0 527,000 -6.4
10/03/2023
9.81
 9,976,500 10 10.08 9.73 200 11,800 -0.1
09/03/2023
10
 8,266,200 10.16 10.31 10 3,200 379,220 -4.8
08/03/2023
10.16
 19,936,900 9.49 10.16 9.38 306,600 21,235 3.7
07/03/2023
9.49
 8,252,700 9.34 9.61 9.22 13,600 1,104 0.2
06/03/2023
9.34
 8,016,900 9.46 9.88 9.34 2,000 391,510 -4.7
03/03/2023
9.46
 11,665,100 9.22 9.69 9.22 247,400 39,100 2.5
02/03/2023
9.22
 9,581,200 9.53 9.73 9.22 1,900 423,800 -5.0
01/03/2023
9.53
 10,831,000 8.91 9.53 8.75 392,500 117,200 3.4
28/02/2023
8.91
 9,762,600 9.30 9.57 8.87 700 21,400 -0.2
27/02/2023
9.30
 11,399,600 9.34 9.65 9.03 376,700 400,000 -0.3
24/02/2023
9.34
 7,291,700 9.88 10.04 9.34 338,900 0 4.1
23/02/2023
9.88
 14,844,600 9.84 9.96 9.26 8,100 4,500 0.0
22/02/2023
9.84
 15,995,800 9.84 10.51 9.61 118,400 7,200 1.4
21/02/2023
9.84
 21,151,100 9.57 10.23 9.53 135,100 47,100 1.1
20/02/2023
9.57
 9,787,200 9.30 9.57 9.26 6,900 55,700 -0.6
17/02/2023
9.30
 14,336,200 9.03 9.49 8.87 6,900 24,400 -0.2
16/02/2023
9.03
 11,921,000 8.75 9.22 8.79 23,800 241,200 -2.5
15/02/2023
8.75
 15,401,600 8.21 8.75 8.17 159,400 29,500 1.5
14/02/2023
8.21
 6,476,700 8.09 8.40 8.09 12,000 18,500 -0.1
13/02/2023
8.09
 12,263,600 7.90 8.17 7.67 126,100 64,600 0.6
10/02/2023
7.90
 6,527,800 8.17 8.17 7.82 48,700 7,300 0.4
09/02/2023
8.17
 5,314,000 8.37 8.40 8.17 6,000 50,000 -0.5
08/02/2023
8.37
 12,738,400 7.94 8.48 7.63 1,130,200 4,100 12.1
07/02/2023
7.94
 10,984,800 8.37 8.40 7.78 1,008,200 0 10.3
06/02/2023
8.37
 8,835,500 8.13 8.44 8.13 1,020,100 5,000 10.9
03/02/2023
8.13
 10,791,700 7.63 8.13 7.69 2,000 5,900 -0.0
02/02/2023
7.63
 12,980,600 7.98 8.05 7.55 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |