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)
05/02/2020
3.21
 134,820 3.17 3.25 3.17 5,340 0 0.0
04/02/2020
3.17
 251,200 3.13 3.22 3.00 3,470 0 0.0
03/02/2020
3.13
 675,170 3.33 3.33 3.10 10,390 0 0.1
31/01/2020
3.33
 348,480 3.56 3.59 3.33 1,500 270 0.0
30/01/2020
3.56
 150,050 3.70 3.70 3.55 1,000 5,350 0.0
22/01/2020
3.70
 110,550 3.70 3.73 3.64 0 0 0
21/01/2020
3.70
 137,080 3.65 3.73 3.65 200 10 0.0
20/01/2020
3.65
 159,510 3.59 3.69 3.60 5,340 530 0.0
17/01/2020
3.59
 220,340 3.59 3.69 3.54 0 230 0.0
16/01/2020
3.59
 71,750 3.55 3.59 3.53 5,010 1,500 0.0
15/01/2020
3.55
 339,870 3.58 3.58 3.45 1,300 0 0.0
14/01/2020
3.58
 151,240 3.65 3.68 3.56 3,230 0 0.0
13/01/2020
3.65
 171,320 3.70 3.75 3.62 0 890 0.0
10/01/2020
3.70
 169,870 3.76 3.76 3.69 0 0 0
09/01/2020
3.76
 143,520 3.70 3.83 3.70 8,000 0 0.1
08/01/2020
3.70
 335,020 3.85 3.86 3.67 1,890 0 0.0
07/01/2020
3.85
 294,740 3.92 3.92 3.84 0 81,300 -0.6
06/01/2020
3.92
 230,180 3.96 4.01 3.92 0 0 0
03/01/2020
3.96
 328,340 4.01 4.06 3.96 4,450 86,270 -0.7
02/01/2020
4.01
 118,370 4.00 4.06 4.00 0 0 0
31/12/2019
4.00
 201,520 4.11 4.11 3.99 1,000 2,880 0.0
30/12/2019
4.11
 103,050 4.12 4.13 4.08 1,000 4,140 0.0
27/12/2019
4.12
 64,750 4.14 4.14 4.09 0 1,000 0.0
26/12/2019
4.14
 473,740 4.00 4.21 4.04 2,670 1,710 0.0
25/12/2019
4.00
 77,120 4.01 4.06 4.00 2,250 0 0.0
24/12/2019
4.01
 75,680 4.01 4.04 3.99 0 20 0.0
23/12/2019
4.01
 115,600 4.09 4.09 4.01 0 28,010 -0.2
20/12/2019
4.09
 249,470 4.01 4.10 4.00 187,050 270 1.6
19/12/2019
4.01
 70,860 3.99 4.04 3.99 1,820 730 0.0
18/12/2019
3.99
 206,230 4.10 4.10 3.99 50,300 0 0.4
17/12/2019
4.10
 342,660 4.07 4.13 4.07 107,980 0 0.9
16/12/2019
4.07
 176,310 4.04 4.09 4.01 66,070 0 0.5
13/12/2019
4.04
 218,690 4.01 4.11 3.98 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
4.01
 200,530 4.17 4.17 3.96 0 80 0.0
11/12/2019
4.15
 584,380 4.17 4.23 4.15 238,900 0 2.0
10/12/2019
4.17
 257,990 4.21 4.22 4.17 213,500 0 1.8
09/12/2019
4.21
 456,360 4.11 4.22 4.11 338,610 470 2.9
06/12/2019
4.11
 241,940 4.08 4.14 4.04 205,630 0 1.7
05/12/2019
4.08
 301,780 3.99 4.08 3.99 202,580 0 1.7
04/12/2019
3.99
 310,770 3.94 4.04 3.92 165,940 1,200 1.3
03/12/2019
3.94
 469,140 4.11 4.11 3.94 5,000 85,870 -0.7
02/12/2019
4.11
 519,620 4.11 4.11 4.02 300,000 0 2.5
29/11/2019
4.11
 204,260 4.13 4.14 4.09 45,170 5,000 0.3
28/11/2019
4.13
 402,780 4.21 4.21 4.10 0 22,540 -0.2
27/11/2019
4.21
 289,750 4.18 4.28 4.18 59,100 16,320 0.4
26/11/2019
4.18
 209,950 4.19 4.23 4.18 30,830 1,650 0.2
25/11/2019
4.19
 374,710 4.32 4.32 4.19 75,000 29,890 0.4
22/11/2019
4.32
 604,100 4.35 4.42 4.24 205,270 850 1.8
21/11/2019
4.35
 1,010,690 4.31 4.37 4.28 498,530 1,090 4.4
20/11/2019
4.31
 525,000 4.21 4.31 4.19 283,850 0 2.4
19/11/2019
4.21
 284,640 4.14 4.21 4.16 99,160 3,380 0.8
18/11/2019
4.14
 649,570 4.11 4.25 4.14 268,580 0 2.3
15/11/2019
4.11
 644,050 4.19 4.20 4.11 305,000 0 2.6
14/11/2019
4.19
 670,430 4.23 4.23 4.18 350,320 0 3.0
13/11/2019
4.23
 708,630 4.22 4.23 4.19 400,000 2,260 3.4
12/11/2019
4.22
 1,031,190 4.21 4.26 4.21 350,820 10,370 2.9
11/11/2019
4.21
 442,160 4.16 4.23 4.12 213,830 1,700 1.8
08/11/2019
4.16
 240,910 4.15 4.16 4.10 35,600 0 0.3
07/11/2019
4.15
 489,250 4.07 4.15 4.07 109,960 0 0.9
06/11/2019
4.07
 751,840 4.01 4.16 4.01 8,780 0 0.1
05/11/2019
4.01
 256,400 4.00 4.03 3.99 0 0 0
04/11/2019
4.00
 387,890 4.03 4.04 3.99 7,600 0 0.1
01/11/2019
4.03
 302,400 4.03 4.06 4.01 0 0 0
31/10/2019
4.03
 316,180 4.08 4.10 4.01 0 4,470 0.0
30/10/2019
4.08
 564,710 3.99 4.11 4.05 0 200 0.0
29/10/2019
3.99
 142,290 4.03 4.03 3.98 0 0 0
28/10/2019
4.03
 296,730 4.00 4.06 3.99 4,040 0 0.0
25/10/2019
4.00
 440,410 3.99 4.02 3.96 5,630 0 0.0
24/10/2019
3.99
 855,490 4.15 4.16 3.94 0 0 0
23/10/2019
4.15
 158,190 4.16 4.19 4.14 5,000 0 0.0
22/10/2019
4.16
 331,990 4.16 4.20 4.14 1,640 0 0.0
21/10/2019
4.16
 198,920 4.17 4.20 4.14 38,800 0 0.3
18/10/2019
4.17
 426,690 4.20 4.26 4.17 19,000 0 0.2
17/10/2019
4.20
 487,760 4.21 4.32 4.20 10,000 0 0.1
16/10/2019
4.21
 1,379,200 4.33 4.37 4.17 5,000 0 0.0
15/10/2019
4.33
 403,380 4.41 4.46 4.33 21,000 0 0.2
14/10/2019
4.41
 483,750 4.46 4.48 4.41 99,010 0 0.9
11/10/2019
4.46
 550,930 4.49 4.53 4.38 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
4.49
 406,740 4.51 4.60 4.49 0 5,480 0.0
09/10/2019
4.51
 871,570 4.48 4.57 4.45 0 0 0
08/10/2019
4.48
 850,760 4.56 4.56 4.48 0 0 0
07/10/2019
4.56
 670,140 4.64 4.71 4.56 0 0 0
04/10/2019
4.64
 1,843,010 4.48 4.67 4.53 0 0 0
03/10/2019
4.48
 856,540 4.39 4.48 4.33 2,740 0 0.0
02/10/2019
4.39
 584,630 4.43 4.48 4.35 0 87,820 -0.8
01/10/2019
4.43
 460,590 4.48 4.53 4.42 0 15,170 -0.1
30/09/2019
4.48
 565,990 4.43 4.52 4.42 0 0 0
27/09/2019
4.43
 567,250 4.48 4.50 4.43 0 233,700 -2.3
26/09/2019
4.48
 1,119,080 4.43 4.55 4.43 0 0 0
25/09/2019
4.43
 1,129,830 4.27 4.48 4.27 30,000 330 0.3
24/09/2019
4.27
 292,550 4.19 4.28 4.23 0 0 0
23/09/2019
4.19
 498,630 4.20 4.30 4.19 0 175,210 -1.6
20/09/2019
4.20
 372,490 4.25 4.27 4.19 0 7,000 -0.1
19/09/2019
4.25
 181,470 4.24 4.30 4.24 0 0 0
18/09/2019
4.24
 256,680 4.30 4.32 4.24 2,740 0 0.0
17/09/2019
4.30
 624,520 4.23 4.30 4.22 2,000 0 0.0
16/09/2019
4.23
 234,400 4.25 4.29 4.23 330 0 0.0
13/09/2019
4.25
 528,170 4.30 4.31 4.24 5,000 0 0.0
12/09/2019
4.30
 549,920 4.30 4.37 4.29 0 0 0
11/09/2019
4.30
 339,830 4.19 4.30 4.19 0 0 0

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