CTCP Licogi 16 (lcg)

6.78
-0.02
(-0.29%)
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
(2026-08-19) 		-0.22 -3.13% 20,498,000 -610,500 -5.6
6.68
10.10
6.78
2 tháng
(2026-07-20) 		-0.70 -9.33% 39,813,500 -184,100 -2.7
6.68
10.10
6.78
3 tháng
(2026-06-22) 		-1.75 -20.47% 53,465,100 -109,800 -2.0
6.68
10.10
6.78
6 tháng
(2026-03-23) 		-1.59 -18.99% 149,755,500 -681,600 -6.9
6.18
10.10
6.78
12 tháng
(2025-09-23) 		-3.74 -35.49% 486,086,700 -633,200 -3.9
6.18
11.45
6.78
24 tháng
(2024-09-30) 		-2.70 -28.45% 1,199,018,200 1,890,393 -19.4
5.77
11.88
6.78
36 tháng
(2023-10-04) 		-3.59 -34.53% 2,268,119,400 2,625,124 -13.5
5.51
11.88
6.78
60 tháng
(2021-10-14) 		-4.23 -38.36% 5,643,282,900 -187,815 -68.0
3.57
18
6.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
10.51
 7,542,300 10.39 10.83 10.22 173,400 15,500 2.9
07/09/2021
10.39
 8,030,300 10.62 10.92 10.33 3,800 110,800 -1.9
06/09/2021
10.62
 9,870,000 10.45 11.18 10.57 419,900 10,400 7.7
01/09/2021
10.45
 12,427,900 9.78 10.45 9.64 393,500 19,200 6.5
31/08/2021
9.78
 11,770,500 9.78 10.28 9.72 61,600 265,800 -3.5
30/08/2021
9.78
 5,332,900 9.14 9.78 9.46 22,400 6,100 0.3
27/08/2021
9.14
 8,365,200 8.56 9.14 8.33 167,400 21,600 2.2
26/08/2021
8.56
 3,432,200 8.62 8.77 8.42 22,700 81,800 -0.9
25/08/2021
8.62
 3,625,000 8.33 8.65 8.13 183,100 0 2.6
24/08/2021
8.33
 7,555,500 8.85 9.17 8.24 96,000 72,600 0.3
23/08/2021
8.85
 6,561,000 8.83 9.23 8.77 95,900 494,200 -6.1
20/08/2021
8.83
 11,737,500 9.00 9.41 8.65 12,000 46,600 -0.5
19/08/2021
9.00
 5,570,400 8.83 9.00 8.59 6,300 32,000 -0.4
18/08/2021
8.83
 4,165,800 8.83 9.03 8.74 7,000 10,300 -0.1
17/08/2021
8.83
 8,063,500 8.65 8.94 8.48 2,000 23,800 -0.3
16/08/2021
8.65
 8,804,100 8.53 9.03 8.65 4,900 24,200 -0.3
13/08/2021
8.53
 6,615,700 8.48 8.65 8.22 100 44,300 0
12/08/2021
8.48
 9,424,400 8.22 8.68 8.19 17,100 24,500 -0.1
11/08/2021
8.22
 6,671,500 7.95 8.45 7.95 4,000 67,300 -0.9
10/08/2021
7.95
 5,088,500 7.93 8.13 7.90 1,100 7,300 -0.1
09/08/2021
7.93
 8,236,300 7.43 7.93 7.32 15,500 416,000 -5.3
06/08/2021
7.43
 1,871,000 7.46 7.52 7.32 200 7,700 -0.1
05/08/2021
7.46
 2,599,900 7.32 7.52 7.29 0 23,500 -0.3
04/08/2021
7.32
 4,284,800 7.17 7.43 7.17 6,800 8,600 0.0
03/08/2021
7.17
 1,576,100 7.20 7.23 7.11 3,000 0 0.0
02/08/2021
7.20
 1,773,200 7.23 7.29 7.14 69,900 5,000 0.8
30/07/2021
7.23
 3,501,500 6.97 7.29 6.91 38,700 5,200 0.4
29/07/2021
6.97
 1,114,800 6.91 7.00 6.88 0 11,700 -0.1
28/07/2021
6.91
 1,408,800 6.97 7.11 6.85 6,000 2,000 0.0
27/07/2021
6.97
 1,692,100 6.97 7.14 6.94 38,000 3,100 0.4
26/07/2021
6.97
 1,117,500 6.82 7.00 6.68 11,700 5,000 0.1
23/07/2021
6.82
 1,374,900 6.97 7.00 6.82 2,500 13,300 -0.1
22/07/2021
6.97
 2,862,800 6.68 7.05 6.71 23,100 7,200 0.2
21/07/2021
6.68
 796,500 6.68 6.79 6.59 5,200 300 0.1
20/07/2021
6.68
 1,140,600 6.44 6.68 6.42 17,200 1,800 0.2
19/07/2021
6.44
 2,430,900 6.85 6.85 6.39 7,500 1,300 0.1
16/07/2021
6.85
 758,100 6.94 6.94 6.82 0 19,800 -0.2
15/07/2021
6.94
 1,348,300 6.73 7.03 6.68 0 12,800 -0.1
14/07/2021
6.73
 1,804,500 6.56 6.76 6.53 108,600 88,500 0.2
13/07/2021
6.56
 1,695,800 6.30 6.56 6.33 93,300 43,800 0.6
12/07/2021
6.30
 3,396,800 6.76 6.76 6.30 135,200 46,100 1.0
09/07/2021
6.76
 1,714,500 6.85 7.00 6.73 293,500 16,800 3.3
08/07/2021
6.85
 1,261,600 6.85 7.05 6.82 28,400 0 0.1
07/07/2021
6.85
 1,768,700 6.94 6.94 6.68 76,600 3,000 0.9
06/07/2021
6.94
 2,962,800 7.17 7.23 6.94 112,600 0 1.4
05/07/2021
7.17
 2,859,100 7.34 7.34 7.00 343,900 5,800 3.7
02/07/2021
7.34
 2,575,400 7.46 7.52 7.29 30,000 3,600 0.3
01/07/2021
7.46
 2,472,700 7.61 7.66 7.43 24,300 13,700 0.1
30/06/2021
7.61
 1,200,700 7.69 7.75 7.61 151,300 6,700 1.9
29/06/2021
7.69
 1,421,300 7.78 7.84 7.66 7,000 44,100 -0.5
28/06/2021
7.78
 1,663,700 7.63 7.84 7.61 27,800 30,000 0.0
25/06/2021
7.63
 1,114,400 7.63 7.72 7.55 1,100 6,200 -0.1
24/06/2021
7.63
 2,281,900 7.63 7.81 7.55 52,000 15,000 0.5
23/06/2021
7.63
 4,178,300 7.90 8.01 7.58 1,200 28,700 -0.4
22/06/2021
7.90
 3,743,900 8.10 8.16 7.90 30,100 76,400 -0.6
21/06/2021
8.10
 3,066,500 8.22 8.24 8.04 42,900 21,800 0.3
18/06/2021
8.22
 2,496,700 8.22 8.36 8.16 4,000 70,300 -0.9
17/06/2021
8.22
 3,002,700 8.07 8.24 7.98 63,100 7,000 0.8
16/06/2021
8.07
 5,848,700 7.93 8.22 7.87 29,600 75,500 -0.6
15/06/2021
7.93
 3,136,800 7.98 8.01 7.84 300 26,700 -0.4
14/06/2021
7.98
 3,200,800 7.98 8.24 7.93 0 78,200 -1.1
11/06/2021
7.98
 3,679,500 8.07 8.30 7.95 6,000 9,700 -0.1
10/06/2021
8.07
 5,852,200 7.61 8.13 7.49 134,800 42,600 1.3
09/06/2021
7.61
 2,585,100 7.46 7.78 7.26 123,800 20,200 1.3
08/06/2021
7.46
 4,054,400 7.75 7.95 7.26 10,700 22,000 -0.1
07/06/2021
7.75
 2,683,300 7.84 7.90 7.63 200 5,500 -0.1
04/06/2021
7.84
 3,730,800 7.63 8.01 7.63 36,400 29,900 0.1
03/06/2021
7.63
 3,856,300 7.14 7.63 7.17 36,100 47,000 -0.1
02/06/2021
7.14
 1,674,700 7.17 7.20 7.08 75,100 0 0.9
01/06/2021
7.17
 1,753,100 7.23 7.32 7.17 11,000 20,900 -0.1
31/05/2021
7.23
 3,341,300 6.88 7.26 6.88 2,900 0 0.0
28/05/2021
6.88
 1,598,700 6.88 6.94 6.76 3,000 0 0.0
27/05/2021
6.88
 1,715,300 7.00 7.03 6.82 150,000 0 1.8
26/05/2021
7.00
 2,248,000 7.00 7.03 6.85 82,500 200 1.0
25/05/2021
7.00
 1,732,700 7.14 7.20 6.97 12,000 0 0.1
24/05/2021
7.14
 2,224,600 6.88 7.23 7.03 2,000 0 0.0
21/05/2021
6.88
 1,486,700 6.44 6.88 6.39 0 500 0.0
20/05/2021
6.44
 1,861,000 6.68 6.68 6.39 50,400 2,800 0.5
19/05/2021
6.68
 2,967,200 6.85 6.85 6.56 12,500 0 0.1
18/05/2021
6.85
 2,034,400 7.08 7.26 6.85 1,800 11,400 -0.1
17/05/2021
7.08
 2,766,400 7.49 7.49 7.08 2,100 47,000 -0.6
14/05/2021
7.49
 2,328,800 7.58 7.61 7.43 252,200 16,800 3.0
13/05/2021
7.58
 2,116,000 7.78 7.78 7.58 14,000 55,400 -0.5
12/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2021
7.78
 1,605,500 7.72 7.84 7.61 6,400 2,800 0.0
11/05/2021
7.72
 2,664,500 7.47 7.83 7.50 145,200 9,300 1.9
10/05/2021
7.47
 1,895,800 7.56 7.56 7.45 56,400 26,200 0.4
07/05/2021
7.56
 2,102,600 7.69 7.69 7.42 84,800 3,000 1.1
06/05/2021
7.69
 3,387,300 7.50 7.91 7.53 154,500 49,500 1.5
05/05/2021
7.50
 2,557,000 7.25 7.56 7.23 36,200 18,000 0.2
04/05/2021
7.25
 1,861,800 7.42 7.42 7.06 0 8,600 -0.1
29/04/2021
7.42
 1,528,500 7.31 7.47 7.36 115,300 30,900 1.1
28/04/2021
7.31
 2,113,000 7.03 7.39 7.03 48,100 0 0.6
27/04/2021
7.03
 1,696,500 7.00 7.17 6.95 26,600 3,500 0.3
26/04/2021
7.00
 1,644,100 7.34 7.34 7.00 600 13,500 -0.2
23/04/2021
7.34
 2,585,100 7.12 7.34 6.95 139,600 0 1.8
22/04/2021
7.12
 4,177,400 7.64 7.64 7.12 3,100 10,800 -0.1
20/04/2021
7.64
 3,017,800 7.83 7.89 7.61 0 7,200 -0.1
19/04/2021
7.83
 2,135,300 7.67 7.83 7.61 56,300 6,300 0.7
16/04/2021
7.67
 4,572,100 7.94 7.97 7.50 16,300 500 0.2
15/04/2021
7.94
 4,027,900 8.22 8.22 7.94 0 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc