CTCP Licogi 16 (lcg)

6.54
0.18
(2.83%)
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)
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 4.25 4.30 4.21 0 0 0
18/10/2018
4.28
 58,450 4.43 4.43 4.28 0 0 0
17/10/2018
4.41
 603,460 4.41 4.53 4.35 0 0 0
16/10/2018
4.33
 92,050 4.23 4.35 4.23 0 0 0
15/10/2018
4.19
 262,080 4.25 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 3.98 4.25 3.98 0 170 0.0
10/10/2018
4.27
 342,070 4.30 4.30 4.24 0 0 0
09/10/2018
4.28
 345,350 4.32 4.32 4.27 0 0 0
08/10/2018
4.31
 450,120 4.28 4.34 4.28 0 0 0
05/10/2018
4.32
 510,450 4.39 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 4.25 4.36 4.23 0 0 0
27/09/2018
4.23
 325,610 4.25 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 4.22 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 4.28 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 4.20 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 4.22 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
07/09/2018
4.28
 19,240 4.21 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 4.39 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 4.09 4.16 4.07 0 68,360 -0.6
29/08/2018
4.12
 124,330 4.13 4.16 4.12 0 0 0
28/08/2018
4.16
 80,710 4.25 4.25 4.16 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.21
 170,790 4.35 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 4.05 4.05 4.02 0 0 0
17/08/2018
4.07
 53,980 4.11 4.11 4.03 0 0 0
16/08/2018
4.09
 8,500 4.04 4.09 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 3.98 4.12 3.98 0 0 0
13/08/2018
4.05
 134,470 3.97 4.06 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 4.06 4.12 3.81 0 0 0
08/08/2018
4.09
 131,730 4.04 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 4.09 4.12 4.01 0 0 0
01/08/2018
3.98
 12,480 4.05 4.05 3.90 0 0 0
31/07/2018
4.01
 53,480 3.87 4.07 3.87 0 0 0
30/07/2018
3.86
 48,470 3.82 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 3.89 3.89 3.82 0 0 0
24/07/2018
3.88
 182,320 3.81 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 3.83 3.83 3.80 0 0 0
19/07/2018
3.82
 79,960 3.78 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 3.83 3.83 3.82 0 40,100 -0.4
13/07/2018
3.82
 167,560 3.83 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 3.83 3.84 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 3.94 3.95 3.82 0 50,000 -0.5
06/07/2018
3.95
 59,780 3.86 3.98 3.86 0 0 0
05/07/2018
3.98
 277,120 3.97 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
28/06/2018
3.91
 37,470 3.92 3.92 3.88 0 0 0
27/06/2018
3.92
 18,160 3.96 3.96 3.92 0 0 0
26/06/2018
3.95
 11,800 3.95 3.95 3.84 0 0 0
25/06/2018
3.96
 28,650 3.96 3.98 3.94 0 0 0
22/06/2018
3.96
 56,530 3.93 3.96 3.91 0 0 0
21/06/2018
3.93
 28,760 3.94 3.94 3.89 0 0 0
20/06/2018
3.93
 96,680 3.95 4.00 3.88 0 87,780 -0.8
19/06/2018
3.95
 177,430 4.03 4.07 3.90 0 0 0
18/06/2018
3.95
 42,540 4.07 4.07 3.95 0 10 0.0
15/06/2018
4.11
 30,420 4.05 4.11 4.05 0 0 0
14/06/2018
4.12
 29,330 4.06 4.14 4.06 0 0 0
13/06/2018
4.06
 46,880 4.10 4.16 4.04 0 0 0
12/06/2018
4.04
 38,200 4.08 4.10 4.04 0 0 0
11/06/2018
4.11
 94,330 4.09 4.13 4.04 0 0 0
08/06/2018
4.14
 78,120 4.10 4.20 4.09 0 0 0
07/06/2018
4.16
 74,580 4.16 4.22 3.95 0 0 0
06/06/2018
4.16
 300,560 4.03 4.28 4.03 0 5,000 -0.1
05/06/2018
4.03
 97,790 3.99 4.09 3.99 0 0 0

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