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)
01/09/2017
5.84
 1,099,140 5.60 5.94 5.70 0 46,000 -0.6
31/08/2017
5.60
 1,587,500 5.60 5.87 5.57 1,000 151,000 -1.8
30/08/2017
5.60
 234,930 5.62 5.65 5.47 1,000 2,000 -0.0
29/08/2017
5.62
 1,104,150 5.57 5.79 5.57 2,360 118,000 -1.3
28/08/2017
5.57
 635,640 5.23 5.57 5.20 0 0 0
25/08/2017
5.23
 386,580 5.20 5.23 5.08 3,350 0 0.0
24/08/2017
5.20
 331,510 5.18 5.20 5.16 0 0 0
23/08/2017
5.18
 167,550 5.18 5.20 5.16 0 0 0
22/08/2017
5.18
 349,400 5.16 5.20 5.13 0 0 0
21/08/2017
5.16
 232,860 5.23 5.28 5.16 0 30,000 -0.3
18/08/2017
5.23
 513,720 5.18 5.30 5.13 10,030 0 0.1
17/08/2017
5.18
 471,120 5.20 5.23 5.13 9,970 0 0.1
16/08/2017
5.20
 341,200 5.20 5.25 5.01 2,000 0 0.0
15/08/2017
5.20
 214,500 5.30 5.30 5.16 0 0 0
14/08/2017
5.30
 331,390 5.20 5.30 5.16 0 0 0
11/08/2017
5.20
 379,630 5.08 5.20 5.01 0 0 0
10/08/2017
5.08
 474,480 5.11 5.16 4.96 11,070 0 0.1
09/08/2017
5.11
 1,603,740 5.30 5.30 4.93 0 0 0
08/08/2017
5.30
 1,030,120 5.40 5.40 5.30 0 1,000 -0.0
07/08/2017
5.40
 1,092,210 5.40 5.50 5.30 0 1,500 -0.0
04/08/2017
5.40
 1,092,000 5.45 5.50 5.35 0 0 0
03/08/2017
5.45
 579,010 5.43 5.50 5.38 0 0 0
02/08/2017
5.43
 987,770 5.47 5.50 5.35 0 0 0
01/08/2017
5.47
 1,274,620 5.43 5.60 5.47 0 1,000 -0.0
31/07/2017
5.43
 802,100 5.52 5.60 5.43 0 17,770 -0.2
28/07/2017
5.52
 1,739,080 5.18 5.52 5.18 400 115,000 -1.3
27/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2017
5.18
 611,310 5.13 5.33 5.13 4,500 0 0.0
26/07/2017
5.13
 637,470 5.09 5.18 5.09 0 0 0
25/07/2017
5.09
 592,310 5.13 5.18 5.02 0 3,000 -0.0
24/07/2017
5.13
 1,106,800 5.27 5.27 5.02 0 0 0
21/07/2017
5.27
 1,110,140 5.25 5.36 5.20 99,670 17,000 1.0
20/07/2017
5.25
 2,275,850 5.02 5.36 5.04 1,500 112,000 -1.3
19/07/2017
5.02
 792,880 5.04 5.11 4.97 0 30,000 -0.3
18/07/2017
5.04
 930,440 5.06 5.13 4.92 0 5,200 -0.1
17/07/2017
5.06
 1,610,140 4.97 5.20 4.90 4,500 59,390 -0.6
14/07/2017
4.97
 1,406,490 5.11 5.13 4.90 0 19,580 -0.2
13/07/2017
5.11
 1,693,940 5.09 5.18 5.04 200 48,650 -0.5
12/07/2017
5.09
 1,401,120 5.04 5.13 4.88 0 40,000 -0.4
11/07/2017
5.04
 2,964,220 4.92 5.15 4.92 4,500 105,000 -1.1
10/07/2017
4.92
 2,590,080 4.60 4.92 4.60 3,000 0 0.0
07/07/2017
4.60
 1,832,290 4.76 4.97 4.60 1,500 57,000 -0.6
06/07/2017
4.76
 3,400,630 4.46 4.76 4.49 0 15,000 -0.2
05/07/2017
4.46
 888,540 4.46 4.51 4.45 0 0 0
04/07/2017
4.46
 1,106,990 4.46 4.59 4.46 6,000 0 0.1
03/07/2017
4.46
 581,280 4.43 4.53 4.42 0 720 -0.0
30/06/2017
4.43
 777,130 4.51 4.55 4.42 0 5,000 -0.0
29/06/2017
4.51
 616,370 4.51 4.58 4.50 9,500 5,000 0.0
28/06/2017
4.51
 533,100 4.49 4.51 4.42 12,240 0 0.1
27/06/2017
4.49
 1,525,690 4.51 4.65 4.49 1,500 5,000 -0.0
26/06/2017
4.51
 2,189,050 4.54 4.60 4.51 1,000 6,000 -0.0
23/06/2017
4.54
 2,502,400 4.35 4.56 4.35 0 0 0
22/06/2017
4.35
 1,426,840 4.22 4.37 4.22 42,500 0 0.4
21/06/2017
4.22
 915,800 4.25 4.25 4.20 0 0 0
20/06/2017
4.25
 1,288,830 4.19 4.33 4.23 6,000 0 0.1
19/06/2017
4.19
 911,360 4.05 4.19 4.03 0 200 -0.0
16/06/2017
4.05
 325,960 4.02 4.07 4.02 0 5,000 -0.0
15/06/2017
4.02
 447,620 3.99 4.06 3.99 0 15,000 -0.1
14/06/2017
3.99
 756,600 4.00 4.03 3.97 0 0 0
13/06/2017
4.00
 559,600 4.05 4.10 4.00 0 60 -0.0
12/06/2017
4.05
 572,220 4.12 4.14 4.05 0 0 0
09/06/2017
4.12
 404,760 4.14 4.16 4.11 0 0 0
08/06/2017
4.14
 920,270 4.16 4.21 4.10 0 0 0
07/06/2017
4.16
 958,780 4.10 4.19 4.10 80,000 0 0.7
06/06/2017
4.10
 538,230 4.10 4.12 4.07 0 0 0
05/06/2017
4.10
 1,126,430 4.04 4.19 4.04 0 0 0
02/06/2017
4.04
 509,090 3.95 4.05 3.92 0 0 0
01/06/2017
3.95
 793,090 3.89 4.05 3.92 0 0 0
31/05/2017
3.89
 1,390,250 4.01 4.02 3.82 0 0 0
30/05/2017
4.01
 900,810 4.18 4.19 4.01 13,000 0 0.1
29/05/2017
4.18
 945,030 4.16 4.22 4.10 0 0 0
26/05/2017
4.16
 564,380 4.15 4.23 4.15 0 2,330 -0.0
25/05/2017
4.15
 974,670 4.07 4.24 4.07 4,000 0 0.0
24/05/2017
4.07
 1,115,090 4.13 4.14 4.05 5,000 0 0.0
23/05/2017
4.13
 930,280 4.10 4.23 4.07 5,000 0 0.0
22/05/2017
4.10
 1,850,930 4.28 4.37 4.05 0 9,370 -0.1
19/05/2017
4.28
 2,304,780 4.47 4.47 4.23 0 15,000 -0.1
18/05/2017
4.47
 940,670 4.65 4.69 4.47 0 55,000 -0.6
17/05/2017
4.65
 1,544,820 4.60 4.79 4.46 11,000 7,000 0.0
16/05/2017
4.60
 4,074,160 4.47 4.79 4.43 434,580 134,500 2.9
15/05/2017
4.47
 1,273,790 4.47 4.53 4.42 4,000 1,120 0.0
12/05/2017
4.47
 2,127,210 4.24 4.50 4.24 0 72,660 -0.7
11/05/2017
4.24
 757,700 4.16 4.28 4.16 0 0 0
10/05/2017
4.16
 2,033,680 4.33 4.33 4.16 0 440 -0.0
09/05/2017
4.33
 1,515,390 4.35 4.35 4.19 0 20,000 -0.2
08/05/2017
4.35
 1,361,430 4.31 4.42 4.31 10,000 0 0.1
05/05/2017
4.31
 2,475,330 4.09 4.35 4.22 3,000 101,000 -0.9
04/05/2017
4.09
 3,497,530 3.82 4.09 3.82 169,230 162,000 0.0
03/05/2017
3.82
 277,070 3.83 3.87 3.82 0 0 0
28/04/2017
3.83
 555,570 3.87 3.87 3.77 32,000 0 0.3
27/04/2017
3.87
 494,610 3.82 3.91 3.83 0 0 0
26/04/2017
3.82
 434,830 3.86 3.86 3.68 0 4,500 -0.0
25/04/2017
3.86
 667,100 3.86 3.88 3.80 0 1,570 -0.0
24/04/2017
3.86
 402,540 3.89 3.92 3.85 0 0 0
21/04/2017
3.89
 818,880 3.89 3.96 3.87 463,590 0 3.9
20/04/2017
3.89
 741,090 3.95 3.95 3.89 20,230 0 0.2
19/04/2017
3.95
 402,870 3.97 4.02 3.91 40,000 0 0.3
18/04/2017
3.97
 1,210,020 3.89 3.98 3.87 238,430 0 2.0
17/04/2017
3.89
 1,029,840 3.99 4.04 3.89 0 0 0
14/04/2017
3.99
 1,052,150 4.04 4.04 3.87 0 0 0
13/04/2017
4.04
 1,377,750 3.91 4.10 3.95 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |