CTCP Licogi 16 (lcg)

9.90
-0.15
(-1.49%)
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
(2024-10-16) 		-0.80 -7.48% 23,417,100 -42,845 -0.4
9.90
10.85
9.90
2 tháng
(2024-09-16) 		-0.65 -6.16% 66,625,600 -141,145 -1.5
9.90
11.25
9.90
3 tháng
(2024-08-19) 		-0.80 -7.48% 109,831,800 755 -0.0
9.90
11.30
9.90
6 tháng
(2024-05-20) 		-1.79 -15.30% 254,035,300 -236,495 -2.6
9.72
11.69
9.90
12 tháng
(2023-11-21) 		-1.84 -15.64% 905,206,000 7,107 -1.0
9.72
13.50
9.90
24 tháng
(2022-11-28) 		4.58 85.98% 2,947,608,300 -303,166 -7.4
5.32
14.22
9.90
36 tháng
(2021-12-01) 		-7.75 -43.89% 4,191,371,500 -1,350,442 -31.0
4.13
20.84
9.90
60 tháng
(2019-12-12) 		5.25 113.12% 5,563,199,920 -34,554,630 -502.1
2.11
20.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
3.62
 675,170 3.86 3.86 3.59 10,390 0 0.1
31/01/2020
3.86
 348,480 4.12 4.16 3.86 1,500 270 0.0
30/01/2020
4.12
 150,050 4.28 4.28 4.10 1,000 5,350 -0.0
22/01/2020
4.28
 110,550 4.28 4.31 4.22 0 0 0
21/01/2020
4.28
 137,080 4.22 4.32 4.22 200 10 0.0
20/01/2020
4.22
 159,510 4.16 4.27 4.16 5,340 530 0.0
17/01/2020
4.16
 220,340 4.15 4.27 4.10 0 230 -0.0
16/01/2020
4.15
 71,750 4.10 4.16 4.09 5,010 1,500 0.0
15/01/2020
4.10
 339,870 4.14 4.14 3.99 1,300 0 0.0
14/01/2020
4.14
 151,240 4.22 4.26 4.12 3,230 0 0.0
13/01/2020
4.22
 171,320 4.29 4.34 4.19 0 890 -0.0
10/01/2020
4.29
 169,870 4.35 4.35 4.27 0 0 0
09/01/2020
4.35
 143,520 4.28 4.43 4.28 8,000 0 0.1
08/01/2020
4.28
 335,020 4.46 4.47 4.25 1,890 0 0.0
07/01/2020
4.46
 294,740 4.54 4.54 4.45 0 81,300 -0.6
06/01/2020
4.54
 230,180 4.59 4.65 4.54 0 0 0
03/01/2020
4.59
 328,340 4.65 4.70 4.59 4,450 86,270 -0.7
02/01/2020
4.65
 118,370 4.63 4.70 4.63 0 0 0
31/12/2019
4.63
 201,520 4.75 4.75 4.62 1,000 2,880 -0.0
30/12/2019
4.75
 103,050 4.77 4.78 4.73 1,000 4,140 -0.0
27/12/2019
4.77
 64,750 4.79 4.79 4.74 0 1,000 -0.0
26/12/2019
4.79
 473,740 4.63 4.87 4.67 2,670 1,710 0.0
25/12/2019
4.63
 77,120 4.65 4.70 4.63 2,250 0 0.0
24/12/2019
4.65
 75,680 4.65 4.67 4.62 0 20 -0.0
23/12/2019
4.65
 115,600 4.73 4.73 4.65 0 28,010 -0.2
20/12/2019
4.73
 249,470 4.65 4.74 4.63 187,050 270 1.6
19/12/2019
4.65
 70,860 4.62 4.67 4.62 1,820 730 0.0
18/12/2019
4.62
 206,230 4.74 4.74 4.62 50,300 0 0.4
17/12/2019
4.74
 342,660 4.71 4.78 4.71 107,980 0 0.9
16/12/2019
4.71
 176,310 4.67 4.73 4.65 66,070 0 0.5
13/12/2019
4.67
 218,690 4.65 4.76 4.61 63,500 0 0.5
12/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/12/2019
4.65
 200,530 4.83 4.83 4.59 0 80 -0.0
11/12/2019
4.80
 584,380 4.82 4.89 4.80 238,900 0 2.0
10/12/2019
4.82
 257,990 4.87 4.88 4.82 213,500 0 1.8
09/12/2019
4.87
 456,360 4.75 4.88 4.75 338,610 470 2.9
06/12/2019
4.75
 241,940 4.72 4.79 4.67 205,630 0 1.7
05/12/2019
4.72
 301,780 4.62 4.72 4.62 202,580 0 1.7
04/12/2019
4.62
 310,770 4.56 4.67 4.53 165,940 1,200 1.3
03/12/2019
4.56
 469,140 4.75 4.75 4.56 5,000 85,870 -0.7
02/12/2019
4.75
 519,620 4.75 4.75 4.65 300,000 0 2.5
29/11/2019
4.75
 204,260 4.78 4.79 4.74 45,170 5,000 0.3
28/11/2019
4.78
 402,780 4.87 4.87 4.75 0 22,540 -0.2
27/11/2019
4.87
 289,750 4.84 4.96 4.83 59,100 16,320 0.4
26/11/2019
4.84
 209,950 4.84 4.89 4.83 30,830 1,650 0.2
25/11/2019
4.84
 374,710 5.00 5.00 4.84 75,000 29,890 0.4
22/11/2019
5.00
 604,100 5.03 5.12 4.90 205,270 850 1.8
21/11/2019
5.03
 1,010,690 4.99 5.06 4.96 498,530 1,090 4.4
20/11/2019
4.99
 525,000 4.87 4.99 4.84 283,850 0 2.4
19/11/2019
4.87
 284,640 4.79 4.87 4.82 99,160 3,380 0.8
18/11/2019
4.79
 649,570 4.76 4.91 4.79 268,580 0 2.3
15/11/2019
4.76
 644,050 4.84 4.86 4.76 305,000 0 2.6
14/11/2019
4.84
 670,430 4.89 4.90 4.83 350,320 0 3.0
13/11/2019
4.89
 708,630 4.88 4.89 4.84 400,000 2,260 3.4
12/11/2019
4.88
 1,031,190 4.87 4.93 4.87 350,820 10,370 2.9
11/11/2019
4.87
 442,160 4.82 4.89 4.77 213,830 1,700 1.8
08/11/2019
4.82
 240,910 4.80 4.82 4.74 35,600 0 0.3
07/11/2019
4.80
 489,250 4.71 4.80 4.71 109,960 0 0.9
06/11/2019
4.71
 751,840 4.64 4.81 4.65 8,780 0 0.1
05/11/2019
4.64
 256,400 4.63 4.66 4.62 0 0 0
04/11/2019
4.63
 387,890 4.66 4.67 4.62 7,600 0 0.1
01/11/2019
4.66
 302,400 4.67 4.70 4.64 0 0 0
31/10/2019
4.67
 316,180 4.72 4.75 4.65 0 4,470 -0.0
30/10/2019
4.72
 564,710 4.62 4.76 4.69 0 200 -0.0
29/10/2019
4.62
 142,290 4.66 4.66 4.61 0 0 0
28/10/2019
4.66
 296,730 4.63 4.70 4.62 4,040 0 0.0
25/10/2019
4.63
 440,410 4.62 4.66 4.59 5,630 0 0.0
24/10/2019
4.62
 855,490 4.80 4.81 4.56 0 0 0
23/10/2019
4.80
 158,190 4.82 4.84 4.79 5,000 0 0.0
22/10/2019
4.82
 331,990 4.82 4.86 4.79 1,640 0 0.0
21/10/2019
4.82
 198,920 4.82 4.86 4.79 38,800 0 0.3
18/10/2019
4.82
 426,690 4.86 4.93 4.82 19,000 0 0.2
17/10/2019
4.86
 487,760 4.87 5.00 4.86 10,000 0 0.1
16/10/2019
4.87
 1,379,200 5.02 5.06 4.82 5,000 0 0.0
15/10/2019
5.02
 403,380 5.11 5.16 5.02 21,000 0 0.2
14/10/2019
5.11
 483,750 5.16 5.19 5.11 99,010 0 0.9
11/10/2019
5.16
 550,930 5.19 5.24 5.07 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
5.19
 406,740 5.22 5.33 5.19 0 5,480 -0.0
09/10/2019
5.22
 871,570 5.19 5.28 5.15 0 0 0
08/10/2019
5.19
 850,760 5.28 5.28 5.19 0 0 0
07/10/2019
5.28
 670,140 5.37 5.45 5.28 0 0 0
04/10/2019
5.37
 1,843,010 5.19 5.40 5.24 0 0 0
03/10/2019
5.19
 856,540 5.08 5.19 5.01 2,740 0 0.0
02/10/2019
5.08
 584,630 5.13 5.19 5.03 0 87,820 -0.8
01/10/2019
5.13
 460,590 5.19 5.24 5.11 0 15,170 -0.1
30/09/2019
5.19
 565,990 5.13 5.23 5.12 0 0 0
27/09/2019
5.13
 567,250 5.19 5.21 5.13 0 233,700 -2.3
26/09/2019
5.19
 1,119,080 5.13 5.27 5.13 0 0 0
25/09/2019
5.13
 1,129,830 4.95 5.19 4.95 30,000 330 0.3
24/09/2019
4.95
 292,550 4.84 4.95 4.89 0 0 0
23/09/2019
4.84
 498,630 4.86 4.97 4.84 0 175,210 -1.6
20/09/2019
4.86
 372,490 4.92 4.95 4.85 0 7,000 -0.1
19/09/2019
4.92
 181,470 4.91 4.98 4.91 0 0 0
18/09/2019
4.91
 256,680 4.97 5.00 4.91 2,740 0 0.0
17/09/2019
4.97
 624,520 4.90 4.97 4.89 2,000 0 0.0
16/09/2019
4.90
 234,400 4.92 4.97 4.90 330 0 0.0
13/09/2019
4.92
 528,170 4.98 4.99 4.91 5,000 0 0.0
12/09/2019
4.98
 549,920 4.98 5.06 4.96 0 0 0
11/09/2019
4.98
 339,830 4.85 4.98 4.84 0 0 0
10/09/2019
4.85
 525,460 4.92 4.97 4.84 0 0 0
09/09/2019
4.92
 223,630 4.98 5.03 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |