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)
14/11/2018
4.50
 115,690 4.55 4.57 4.50 0 22,620 -0.2
13/11/2018
4.55
 83,720 4.57 4.57 4.50 0 0 0
12/11/2018
4.57
 52,810 4.57 4.57 4.43 0 2,200 -0.0
09/11/2018
4.57
 73,140 4.57 4.60 4.53 0 38,760 -0.3
08/11/2018
4.57
 65,990 4.57 4.65 4.57 0 49,550 -0.4
07/11/2018
4.57
 88,020 4.71 4.71 4.56 0 9,900 -0.1
06/11/2018
4.71
 76,430 4.66 4.71 4.61 0 0 0
05/11/2018
4.66
 33,240 4.55 4.66 4.55 0 0 0
02/11/2018
4.55
 177,110 4.53 4.63 4.47 0 101,750 -0.9
01/11/2018
4.53
 100,260 4.62 4.66 4.53 0 0 0
31/10/2018
4.62
 90,530 4.61 4.66 4.60 0 0 0
30/10/2018
4.61
 45,030 4.66 4.70 4.61 0 0 0
29/10/2018
4.66
 80,740 4.61 4.69 4.56 0 0 0
26/10/2018
4.61
 175,800 4.66 4.71 4.61 0 0 0
25/10/2018
4.66
 447,690 4.77 4.77 4.43 0 0 0
24/10/2018
4.77
 77,790 4.82 4.82 4.72 0 0 0
23/10/2018
4.82
 134,210 4.77 4.82 4.69 0 0 0
22/10/2018
4.77
 224,320 4.96 4.96 4.77 0 85,700 -0.8
19/10/2018
4.96
 69,140 4.96 4.98 4.87 0 0 0
18/10/2018
4.96
 58,450 5.11 5.13 4.95 0 0 0
17/10/2018
5.11
 603,460 5.01 5.24 5.03 0 0 0
16/10/2018
5.01
 92,050 4.84 5.03 4.90 0 0 0
15/10/2018
4.84
 262,080 4.78 4.92 4.79 0 0 0
12/10/2018
4.78
 368,480 4.60 4.91 4.60 0 0 0
11/10/2018
4.60
 403,710 4.95 4.95 4.60 0 170 -0.0
10/10/2018
4.95
 342,070 4.95 4.98 4.90 0 0 0
09/10/2018
4.95
 345,350 4.99 5.00 4.94 0 0 0
08/10/2018
4.99
 450,120 5.00 5.02 4.95 0 0 0
05/10/2018
5.00
 510,450 5.06 5.13 5.00 0 0 0
04/10/2018
5.06
 548,570 4.97 5.19 4.94 0 0 0
03/10/2018
4.97
 150,570 4.97 5.00 4.95 0 0 0
02/10/2018
4.97
 493,960 4.93 5.03 4.92 0 73,750 -0.7
01/10/2018
4.93
 188,830 4.99 5.02 4.92 0 0 0
28/09/2018
4.99
 474,280 4.90 5.05 4.90 0 0 0
27/09/2018
4.90
 325,610 4.88 4.92 4.87 0 0 0
26/09/2018
4.88
 98,980 4.88 4.92 4.86 0 0 0
25/09/2018
4.88
 229,520 4.88 4.95 4.87 0 0 0
24/09/2018
4.88
 86,700 4.92 4.97 4.84 0 0 0
21/09/2018
4.92
 109,160 4.92 4.97 4.92 0 0 0
20/09/2018
4.92
 141,200 4.96 5.00 4.92 0 0 0
19/09/2018
4.96
 38,150 5.00 5.00 4.90 0 0 0
18/09/2018
5.00
 362,750 5.03 5.07 4.77 0 135,110 -1.3
17/09/2018
5.03
 305,570 4.84 5.03 4.84 0 79,320 -0.7
14/09/2018
4.84
 31,920 4.90 4.97 4.84 0 6,500 -0.1
13/09/2018
4.90
 100,440 4.97 5.00 4.90 0 19,000 -0.2
12/09/2018
4.97
 40,690 4.95 5.00 4.88 0 0 0
11/09/2018
4.95
 37,560 4.88 4.95 4.88 0 2,000 -0.0
10/09/2018
4.88
 27,350 4.96 4.96 4.87 0 0 0
07/09/2018
4.96
 19,240 4.96 4.96 4.87 0 0 0
06/09/2018
4.96
 109,150 4.91 4.96 4.82 0 0 0
05/09/2018
4.91
 61,900 4.98 4.98 4.88 0 0 0
04/09/2018
4.98
 129,650 4.97 5.08 4.98 0 0 0
31/08/2018
4.97
 163,290 4.82 5.03 4.79 0 0 0
30/08/2018
4.82
 115,110 4.77 4.82 4.71 0 68,360 -0.6
29/08/2018
4.77
 124,330 4.82 4.82 4.77 0 0 0
28/08/2018
4.82
 80,710 4.87 4.92 4.82 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.87
 170,790 4.73 5.03 4.82 0 0 0
24/08/2018
4.73
 251,790 4.69 4.84 4.69 0 0 0
23/08/2018
4.69
 35,240 4.70 4.70 4.66 0 0 0
22/08/2018
4.70
 22,260 4.70 4.70 4.66 0 0 0
21/08/2018
4.70
 31,450 4.67 4.71 4.63 0 0 0
20/08/2018
4.67
 27,780 4.71 4.71 4.65 0 0 0
17/08/2018
4.71
 53,980 4.73 4.76 4.66 0 0 0
16/08/2018
4.73
 8,500 4.74 4.74 4.67 0 0 0
15/08/2018
4.74
 87,730 4.74 4.79 4.71 0 0 0
14/08/2018
4.74
 103,070 4.69 4.76 4.61 0 0 0
13/08/2018
4.69
 134,470 4.71 4.71 4.58 0 0 0
10/08/2018
4.71
 19,880 4.71 4.71 4.59 0 0 0
09/08/2018
4.71
 124,490 4.73 4.76 4.40 0 0 0
08/08/2018
4.73
 131,730 4.73 4.76 4.66 0 0 0
07/08/2018
4.73
 112,700 4.78 4.79 4.73 0 0 0
06/08/2018
4.78
 56,800 4.78 4.79 4.69 0 0 0
03/08/2018
4.78
 277,520 4.66 4.79 4.66 0 81,140 -0.8
02/08/2018
4.66
 106,440 4.61 4.76 4.65 0 0 0
01/08/2018
4.61
 12,480 4.65 4.69 4.52 0 0 0
31/07/2018
4.65
 53,480 4.47 4.71 4.48 0 0 0
30/07/2018
4.47
 48,470 4.48 4.48 4.42 0 0 0
27/07/2018
4.48
 10,920 4.47 4.49 4.46 0 0 0
26/07/2018
4.47
 44,910 4.42 4.47 4.42 0 0 0
25/07/2018
4.42
 43,710 4.49 4.51 4.42 0 0 0
24/07/2018
4.49
 182,320 4.43 4.49 4.41 0 92,120 -0.8
23/07/2018
4.43
 15,040 4.43 4.49 4.42 0 0 0
20/07/2018
4.43
 37,150 4.42 4.43 4.40 0 0 0
19/07/2018
4.42
 79,960 4.39 4.43 4.37 0 4,050 -0.0
18/07/2018
4.39
 122,600 4.42 4.43 4.39 0 0 0
17/07/2018
4.42
 135,060 4.42 4.43 4.37 0 50 -0.0
16/07/2018
4.42
 81,900 4.42 4.43 4.42 0 40,100 -0.4
13/07/2018
4.42
 167,560 4.42 4.43 4.42 0 113,530 -1.0
12/07/2018
4.42
 47,340 4.42 4.43 4.42 0 300 -0.0
11/07/2018
4.42
 271,380 4.45 4.45 4.37 0 13,140 -0.1
10/07/2018
4.45
 289,250 4.47 4.47 4.41 0 89,760 -0.8
09/07/2018
4.47
 164,160 4.57 4.57 4.42 0 50,000 -0.5
06/07/2018
4.57
 59,780 4.61 4.61 4.47 0 0 0
05/07/2018
4.61
 277,120 4.60 4.78 4.41 0 0 0
04/07/2018
4.60
 232,860 4.42 4.60 4.42 0 0 0
03/07/2018
4.42
 202,630 4.53 4.54 4.42 0 89,650 -0.8
02/07/2018
4.53
 7,650 4.59 4.59 4.42 0 0 0
29/06/2018
4.59
 39,360 4.52 4.59 4.51 0 0 0
28/06/2018
4.52
 37,470 4.53 4.53 4.49 0 0 0
27/06/2018
4.53
 18,160 4.57 4.59 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |