CTCP Licogi 16 (lcg)

6.50
0.14
(2.20%)
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
(2026-09-08) 		-0.78 -11.05% 15,437,300 -346,800 -3.1
6.28
7.06
6.36
2 tháng
(2026-08-10) 		-1.03 -14.09% 31,665,300 -405,900 -3.6
6.28
7.40
6.36
3 tháng
(2026-07-10) 		-2.02 -24.34% 49,319,800 123,100 0.3
6.28
8.30
6.36
6 tháng
(2026-04-13) 		-3.15 -33.40% 121,173,100 -2,636,300 -26.1
6.28
9.48
6.36
12 tháng
(2025-10-13) 		-4.39 -41.15% 422,623,400 -334,900 -2.2
6.28
10.76
6.36
24 tháng
(2024-10-18) 		-3.05 -32.70% 1,150,642,900 1,848,093 -19.5
6.28
11.88
6.36
36 tháng
(2023-10-24) 		-3.04 -32.59% 2,129,971,600 1,704,724 -23.8
6.28
11.88
6.36
60 tháng
(2021-11-03) 		-6.42 -50.55% 5,449,817,300 -513,925 -70.1
3.57
18
6.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.06 4.06 4.00 0 0 0
31/12/2019
4.00
 201,520 4.09 4.09 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 4.13 4.14 4.09 0 1,000 0.0
26/12/2019
4.14
 473,740 4.04 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 4.06 4.09 4.01 0 28,010 -0.2
20/12/2019
4.09
 249,470 4.00 4.10 4.00 187,050 270 1.6
19/12/2019
4.01
 70,860 4.01 4.04 3.99 1,820 730 0.0
18/12/2019
3.99
 206,230 4.09 4.09 3.99 50,300 0 0.4
17/12/2019
4.10
 342,660 4.08 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 3.98 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 4.04 4.04 3.96 0 80 0.0
11/12/2019
4.15
 584,380 4.19 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 3.92 4.04 3.92 165,940 1,200 1.3
03/12/2019
3.94
 469,140 4.09 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 4.19 4.21 4.10 0 22,540 -0.2
27/11/2019
4.21
 289,750 4.19 4.28 4.18 59,100 16,320 0.4
26/11/2019
4.18
 209,950 4.18 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 4.36 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 4.19 4.21 4.16 99,160 3,380 0.8
18/11/2019
4.14
 649,570 4.14 4.25 4.14 268,580 0 2.3
15/11/2019
4.11
 644,050 4.20 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 4.22 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 3.99 4.03 3.99 0 0 0
04/11/2019
4.00
 387,890 4.04 4.04 3.99 7,600 0 0.1
01/11/2019
4.03
 302,400 4.04 4.06 4.01 0 0 0
31/10/2019
4.03
 316,180 4.10 4.10 4.01 0 4,470 0.0
30/10/2019
4.08
 564,710 4.09 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 4.06 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 4.14 4.16 3.94 0 0 0
23/10/2019
4.15
 158,190 4.19 4.19 4.14 5,000 0 0.0
22/10/2019
4.16
 331,990 4.20 4.20 4.14 1,640 0 0.0
21/10/2019
4.16
 198,920 4.16 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 4.32 4.37 4.17 5,000 0 0.0
15/10/2019
4.33
 403,380 4.46 4.46 4.33 21,000 0 0.2
14/10/2019
4.41
 483,750 4.41 4.48 4.41 99,010 0 0.9
11/10/2019
4.46
 550,930 4.46 4.53 4.38 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
4.49
 406,740 4.60 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 4.55 4.67 4.53 0 0 0
03/10/2019
4.48
 856,540 4.35 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 4.53 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 4.44 4.50 4.43 0 233,700 -2.3
26/09/2019
4.48
 1,119,080 4.27 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 4.25 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 4.29 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 4.30 4.30 4.22 2,000 0 0.0
16/09/2019
4.23
 234,400 4.30 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
10/09/2019
4.19
 525,460 4.23 4.30 4.19 0 0 0
09/09/2019
4.25
 223,630 4.38 4.35 4.25 0 0 0
06/09/2019
4.30
 170,090 4.38 4.38 4.28 0 0 0
05/09/2019
4.33
 337,410 4.44 4.48 4.32 0 0 0
04/09/2019
4.39
 425,090 4.35 4.39 4.21 147,950 0 1.4
03/09/2019
4.25
 426,600 4.35 4.35 4.25 0 0 0
30/08/2019
4.36
 484,060 4.34 4.36 4.27 54,550 0 0.5
29/08/2019
4.31
 776,570 4.16 4.32 4.14 0 78,640 -0.7
28/08/2019
4.14
 261,750 4.17 4.18 4.14 0 0 0
27/08/2019
4.15
 543,570 4.14 4.20 4.12 5,000 0 0.0
26/08/2019
4.14
 583,650 4.21 4.21 4.12 0 0 0
23/08/2019
4.22
 561,830 4.26 4.30 4.21 500 0 0.0
22/08/2019
4.26
 500,140 4.29 4.33 4.26 0 0 0
21/08/2019
4.29
 329,250 4.34 4.36 4.29 0 0 0
20/08/2019
4.30
 418,920 4.26 4.35 4.26 0 0 0
19/08/2019
4.25
 333,500 4.25 4.30 4.21 0 0 0
16/08/2019
4.25
 509,220 4.34 4.34 4.22 0 0 0

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