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)
16/11/2018
3.93
 21,550 3.91 3.93 3.90 0 0 0
15/11/2018
3.91
 70,280 3.89 3.95 3.89 0 0 0
14/11/2018
3.89
 115,690 3.93 3.95 3.89 0 22,620 -0.2
13/11/2018
3.93
 83,720 3.95 3.95 3.89 0 0 0
12/11/2018
3.95
 52,810 3.95 3.95 3.83 0 2,200 0.0
09/11/2018
3.95
 73,140 3.95 3.98 3.91 0 38,760 -0.3
08/11/2018
3.95
 65,990 3.95 4.02 3.95 0 49,550 -0.4
07/11/2018
3.95
 88,020 4.07 4.07 3.94 0 9,900 -0.1
06/11/2018
4.07
 76,430 4.03 4.07 3.98 0 0 0
05/11/2018
4.03
 33,240 3.93 4.03 3.93 0 0 0
02/11/2018
3.93
 177,110 3.92 4.00 3.87 0 101,750 -0.9
01/11/2018
3.92
 100,260 3.99 4.03 3.92 0 0 0
31/10/2018
3.99
 90,530 3.98 4.03 3.97 0 0 0
30/10/2018
3.98
 45,030 4.03 4.06 3.98 0 0 0
29/10/2018
4.03
 80,740 3.98 4.05 3.94 0 0 0
26/10/2018
3.98
 175,800 4.03 4.07 3.98 0 0 0
25/10/2018
4.03
 447,690 4.12 4.12 3.83 0 0 0
24/10/2018
4.12
 77,790 4.16 4.16 4.08 0 0 0
23/10/2018
4.16
 134,210 4.12 4.16 4.05 0 0 0
22/10/2018
4.12
 224,320 4.28 4.28 4.12 0 85,700 -0.8
19/10/2018
4.28
 69,140 4.28 4.30 4.21 0 0 0
18/10/2018
4.28
 58,450 4.41 4.43 4.28 0 0 0
17/10/2018
4.41
 603,460 4.33 4.53 4.35 0 0 0
16/10/2018
4.33
 92,050 4.19 4.35 4.23 0 0 0
15/10/2018
4.19
 262,080 4.13 4.25 4.14 0 0 0
12/10/2018
4.13
 368,480 3.98 4.25 3.98 0 0 0
11/10/2018
3.98
 403,710 4.27 4.27 3.98 0 170 0.0
10/10/2018
4.27
 342,070 4.28 4.30 4.24 0 0 0
09/10/2018
4.28
 345,350 4.31 4.32 4.27 0 0 0
08/10/2018
4.31
 450,120 4.32 4.34 4.28 0 0 0
05/10/2018
4.32
 510,450 4.37 4.43 4.32 0 0 0
04/10/2018
4.37
 548,570 4.30 4.48 4.27 0 0 0
03/10/2018
4.30
 150,570 4.30 4.32 4.28 0 0 0
02/10/2018
4.30
 493,960 4.26 4.35 4.25 0 73,750 -0.7
01/10/2018
4.26
 188,830 4.31 4.34 4.25 0 0 0
28/09/2018
4.31
 474,280 4.23 4.36 4.23 0 0 0
27/09/2018
4.23
 325,610 4.22 4.25 4.20 0 0 0
26/09/2018
4.22
 98,980 4.22 4.25 4.20 0 0 0
25/09/2018
4.22
 229,520 4.21 4.28 4.21 0 0 0
24/09/2018
4.21
 86,700 4.25 4.30 4.19 0 0 0
21/09/2018
4.25
 109,160 4.25 4.30 4.25 0 0 0
20/09/2018
4.25
 141,200 4.28 4.32 4.25 0 0 0
19/09/2018
4.28
 38,150 4.32 4.32 4.23 0 0 0
18/09/2018
4.32
 362,750 4.35 4.38 4.12 0 135,110 -1.3
17/09/2018
4.35
 305,570 4.19 4.35 4.19 0 79,320 -0.7
14/09/2018
4.19
 31,920 4.24 4.29 4.19 0 6,500 -0.1
13/09/2018
4.24
 100,440 4.29 4.32 4.24 0 19,000 -0.2
12/09/2018
4.29
 40,690 4.28 4.32 4.22 0 0 0
11/09/2018
4.28
 37,560 4.21 4.28 4.21 0 2,000 0.0
10/09/2018
4.21
 27,350 4.28 4.28 4.21 0 0 0
07/09/2018
4.28
 19,240 4.28 4.28 4.21 0 0 0
06/09/2018
4.28
 109,150 4.25 4.28 4.17 0 0 0
05/09/2018
4.25
 61,900 4.30 4.30 4.21 0 0 0
04/09/2018
4.30
 129,650 4.30 4.39 4.30 0 0 0
31/08/2018
4.30
 163,290 4.16 4.35 4.14 0 0 0
30/08/2018
4.16
 115,110 4.12 4.16 4.07 0 68,360 -0.6
29/08/2018
4.12
 124,330 4.16 4.16 4.12 0 0 0
28/08/2018
4.16
 80,710 4.21 4.25 4.16 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.21
 170,790 4.09 4.35 4.16 0 0 0
24/08/2018
4.09
 251,790 4.06 4.18 4.05 0 0 0
23/08/2018
4.06
 35,240 4.06 4.06 4.03 0 0 0
22/08/2018
4.06
 22,260 4.06 4.06 4.03 0 0 0
21/08/2018
4.06
 31,450 4.03 4.07 4.00 0 0 0
20/08/2018
4.03
 27,780 4.07 4.07 4.02 0 0 0
17/08/2018
4.07
 53,980 4.09 4.11 4.03 0 0 0
16/08/2018
4.09
 8,500 4.10 4.10 4.04 0 0 0
15/08/2018
4.10
 87,730 4.09 4.14 4.07 0 0 0
14/08/2018
4.09
 103,070 4.05 4.12 3.98 0 0 0
13/08/2018
4.05
 134,470 4.07 4.07 3.95 0 0 0
10/08/2018
4.07
 19,880 4.07 4.07 3.97 0 0 0
09/08/2018
4.07
 124,490 4.09 4.12 3.81 0 0 0
08/08/2018
4.09
 131,730 4.09 4.11 4.03 0 0 0
07/08/2018
4.09
 112,700 4.13 4.14 4.09 0 0 0
06/08/2018
4.13
 56,800 4.13 4.14 4.05 0 0 0
03/08/2018
4.13
 277,520 4.03 4.14 4.03 0 81,140 -0.8
02/08/2018
4.03
 106,440 3.98 4.12 4.01 0 0 0
01/08/2018
3.98
 12,480 4.01 4.05 3.90 0 0 0
31/07/2018
4.01
 53,480 3.86 4.07 3.87 0 0 0
30/07/2018
3.86
 48,470 3.87 3.87 3.82 0 0 0
27/07/2018
3.87
 10,920 3.86 3.88 3.86 0 0 0
26/07/2018
3.86
 44,910 3.82 3.86 3.82 0 0 0
25/07/2018
3.82
 43,710 3.88 3.89 3.82 0 0 0
24/07/2018
3.88
 182,320 3.83 3.88 3.81 0 92,120 -0.8
23/07/2018
3.83
 15,040 3.83 3.88 3.82 0 0 0
20/07/2018
3.83
 37,150 3.82 3.83 3.80 0 0 0
19/07/2018
3.82
 79,960 3.79 3.83 3.78 0 4,050 0.0
18/07/2018
3.79
 122,600 3.82 3.83 3.79 0 0 0
17/07/2018
3.82
 135,060 3.82 3.83 3.78 0 50 0.0
16/07/2018
3.82
 81,900 3.82 3.83 3.82 0 40,100 -0.4
13/07/2018
3.82
 167,560 3.82 3.83 3.82 0 113,530 -1.0
12/07/2018
3.82
 47,340 3.82 3.83 3.82 0 300 0.0
11/07/2018
3.82
 271,380 3.85 3.85 3.78 0 13,140 -0.1
10/07/2018
3.85
 289,250 3.86 3.86 3.81 0 89,760 -0.8
09/07/2018
3.86
 164,160 3.95 3.95 3.82 0 50,000 -0.5
06/07/2018
3.95
 59,780 3.98 3.98 3.86 0 0 0
05/07/2018
3.98
 277,120 3.98 4.13 3.81 0 0 0
04/07/2018
3.98
 232,860 3.82 3.98 3.82 0 0 0
03/07/2018
3.82
 202,630 3.92 3.92 3.82 0 89,650 -0.8
02/07/2018
3.92
 7,650 3.96 3.96 3.82 0 0 0
29/06/2018
3.96
 39,360 3.91 3.96 3.90 0 0 0

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