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
6.54
2 tháng
(2026-08-10) 		-1.03 -14.09% 31,665,300 -405,900 -3.6
6.28
7.40
6.54
3 tháng
(2026-07-10) 		-2.02 -24.34% 49,319,800 123,100 0.3
6.28
8.30
6.54
6 tháng
(2026-04-13) 		-3.15 -33.40% 121,173,100 -2,636,300 -26.1
6.28
9.48
6.54
12 tháng
(2025-10-13) 		-4.39 -41.15% 422,623,400 -334,900 -2.2
6.28
10.76
6.54
24 tháng
(2024-10-18) 		-3.05 -32.70% 1,150,642,900 1,848,093 -19.5
6.28
11.88
6.54
36 tháng
(2023-10-24) 		-3.04 -32.59% 2,129,971,600 1,704,724 -23.8
6.28
11.88
6.54
60 tháng
(2021-11-03) 		-6.42 -50.55% 5,449,817,300 -513,925 -70.1
3.57
18
6.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
4.39
 474,480 4.31 4.45 4.28 11,070 0 0.1
09/08/2017
4.41
 1,603,740 4.58 4.58 4.26 0 0 0
08/08/2017
4.58
 1,030,120 4.67 4.67 4.58 0 1,000 0.0
07/08/2017
4.67
 1,092,210 4.75 4.75 4.58 0 1,500 0.0
04/08/2017
4.67
 1,092,000 4.75 4.75 4.62 0 0 0
03/08/2017
4.71
 579,010 4.75 4.75 4.65 0 0 0
02/08/2017
4.69
 987,770 4.69 4.75 4.62 0 0 0
01/08/2017
4.73
 1,274,620 4.75 4.84 4.73 0 1,000 0.0
31/07/2017
4.69
 802,100 4.79 4.84 4.69 0 17,770 -0.2
28/07/2017
4.77
 1,739,080 4.48 4.77 4.48 400 115,000 -1.3
27/07/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2017
4.48
 611,310 4.60 4.60 4.43 4,500 0 0.0
26/07/2017
4.43
 637,470 4.39 4.47 4.39 0 0 0
25/07/2017
4.39
 592,310 4.37 4.47 4.33 0 3,000 0.0
24/07/2017
4.43
 1,106,800 4.51 4.51 4.33 0 0 0
21/07/2017
4.55
 1,110,140 4.53 4.63 4.49 99,670 17,000 1.0
20/07/2017
4.53
 2,275,850 4.37 4.63 4.35 1,500 112,000 -1.3
19/07/2017
4.33
 792,880 4.35 4.41 4.29 0 30,000 -0.3
18/07/2017
4.35
 930,440 4.37 4.43 4.25 0 5,200 -0.1
17/07/2017
4.37
 1,610,140 4.29 4.49 4.23 4,500 59,390 -0.6
14/07/2017
4.29
 1,406,490 4.41 4.43 4.23 0 19,580 -0.2
13/07/2017
4.41
 1,693,940 4.43 4.47 4.35 200 48,650 -0.5
12/07/2017
4.39
 1,401,120 4.37 4.43 4.21 0 40,000 -0.4
11/07/2017
4.35
 2,964,220 4.33 4.45 4.25 4,500 105,000 -1.1
10/07/2017
4.25
 2,590,080 3.98 4.25 3.98 3,000 0 0.0
07/07/2017
3.98
 1,832,290 4.19 4.29 3.98 1,500 57,000 -0.6
06/07/2017
4.12
 3,400,630 3.89 4.12 3.88 0 15,000 -0.2
05/07/2017
3.86
 888,540 3.90 3.90 3.85 0 0 0
04/07/2017
3.86
 1,106,990 3.90 3.97 3.85 6,000 0 0.1
03/07/2017
3.86
 581,280 3.83 3.92 3.82 0 720 0.0
30/06/2017
3.83
 777,130 3.93 3.93 3.82 0 5,000 0.0
29/06/2017
3.90
 616,370 3.88 3.96 3.88 9,500 5,000 0.0
28/06/2017
3.89
 533,100 3.86 3.89 3.82 12,240 0 0.1
27/06/2017
3.88
 1,525,690 3.96 4.02 3.88 1,500 5,000 0.0
26/06/2017
3.90
 2,189,050 3.93 3.97 3.90 1,000 6,000 0.0
23/06/2017
3.92
 2,502,400 3.76 3.94 3.76 0 0 0
22/06/2017
3.76
 1,426,840 3.65 3.77 3.65 42,500 0 0.4
21/06/2017
3.65
 915,800 3.65 3.67 3.63 0 0 0
20/06/2017
3.67
 1,288,830 3.68 3.74 3.66 6,000 0 0.1
19/06/2017
3.62
 911,360 3.48 3.62 3.48 0 200 0.0
16/06/2017
3.50
 325,960 3.47 3.51 3.47 0 5,000 0.0
15/06/2017
3.47
 447,620 3.48 3.51 3.45 0 15,000 -0.1
14/06/2017
3.45
 756,600 3.46 3.48 3.43 0 0 0
13/06/2017
3.46
 559,600 3.50 3.54 3.46 0 60 0.0
12/06/2017
3.50
 572,220 3.55 3.57 3.50 0 0 0
09/06/2017
3.56
 404,760 3.58 3.59 3.55 0 0 0
08/06/2017
3.58
 920,270 3.60 3.63 3.55 0 0 0
07/06/2017
3.60
 958,780 3.58 3.62 3.55 80,000 0 0.7
06/06/2017
3.55
 538,230 3.56 3.56 3.52 0 0 0
05/06/2017
3.55
 1,126,430 3.49 3.62 3.49 0 0 0
02/06/2017
3.49
 509,090 3.42 3.50 3.38 0 0 0
01/06/2017
3.42
 793,090 3.50 3.50 3.38 0 0 0
31/05/2017
3.36
 1,390,250 3.47 3.47 3.30 0 0 0
30/05/2017
3.46
 900,810 3.61 3.62 3.46 13,000 0 0.1
29/05/2017
3.61
 945,030 3.59 3.64 3.54 0 0 0
26/05/2017
3.59
 564,380 3.66 3.66 3.58 0 2,330 0.0
25/05/2017
3.58
 974,670 3.51 3.67 3.51 4,000 0 0.0
24/05/2017
3.51
 1,115,090 3.57 3.58 3.50 5,000 0 0.0
23/05/2017
3.57
 930,280 3.58 3.66 3.52 5,000 0 0.0
22/05/2017
3.54
 1,850,930 3.69 3.78 3.50 0 9,370 -0.1
19/05/2017
3.69
 2,304,780 3.82 3.86 3.66 0 15,000 -0.1
18/05/2017
3.86
 940,670 3.94 4.06 3.86 0 55,000 -0.6
17/05/2017
4.02
 1,544,820 3.94 4.14 3.86 11,000 7,000 0.0
16/05/2017
3.98
 4,074,160 3.88 4.14 3.83 434,580 134,500 2.9
15/05/2017
3.86
 1,273,790 3.91 3.91 3.82 4,000 1,120 0.0
12/05/2017
3.86
 2,127,210 3.67 3.89 3.67 0 72,660 -0.7
11/05/2017
3.67
 757,700 3.60 3.70 3.60 0 0 0
10/05/2017
3.60
 2,033,680 3.72 3.74 3.60 0 440 0.0
09/05/2017
3.74
 1,515,390 3.70 3.74 3.62 0 20,000 -0.2
08/05/2017
3.76
 1,361,430 3.82 3.82 3.72 10,000 0 0.1
05/05/2017
3.72
 2,475,330 3.66 3.76 3.65 3,000 101,000 -0.9
04/05/2017
3.53
 3,497,530 3.30 3.53 3.30 169,230 162,000 0.0
03/05/2017
3.30
 277,070 3.34 3.34 3.30 0 0 0
28/04/2017
3.31
 555,570 3.34 3.34 3.26 32,000 0 0.3
27/04/2017
3.34
 494,610 3.37 3.38 3.31 0 0 0
26/04/2017
3.30
 434,830 3.33 3.34 3.18 0 4,500 0.0
25/04/2017
3.33
 667,100 3.30 3.36 3.28 0 1,570 0.0
24/04/2017
3.33
 402,540 3.38 3.38 3.32 0 0 0
21/04/2017
3.36
 818,880 3.36 3.42 3.34 463,590 0 3.9
20/04/2017
3.36
 741,090 3.42 3.42 3.36 20,230 0 0.2
19/04/2017
3.41
 402,870 3.47 3.47 3.38 40,000 0 0.3
18/04/2017
3.43
 1,210,020 3.36 3.44 3.34 238,430 0 2.0
17/04/2017
3.36
 1,029,840 3.45 3.49 3.36 0 0 0
14/04/2017
3.45
 1,052,150 3.44 3.48 3.34 0 0 0
13/04/2017
3.49
 1,377,750 3.42 3.54 3.42 1,500 0 0.0
12/04/2017
3.38
 2,149,460 3.50 3.56 3.24 2,000 4,000 0.0
11/04/2017
3.48
 2,276,830 3.32 3.53 3.32 45,000 50,110 0.0
10/04/2017
3.35
 932,240 3.42 3.42 3.30 0 0 0
07/04/2017
3.42
 1,085,670 3.42 3.44 3.38 166,600 0 1.4
05/04/2017
3.43
 2,043,060 3.33 3.46 3.32 418,130 6,100 3.5
04/04/2017
3.32
 1,536,320 3.34 3.37 3.29 0 25,000 -0.2
03/04/2017
3.28
 1,829,110 3.06 3.28 3.06 0 51,320 -0.4
31/03/2017
3.07
 900,270 3.10 3.11 3.03 0 0 0
30/03/2017
3.11
 1,141,650 3.18 3.22 3.10 0 0 0
29/03/2017
3.10
 1,526,770 3.14 3.18 3.00 700 3,000 0.0
28/03/2017
3.17
 1,650,950 3.30 3.30 3.17 12,000 0 0.1
27/03/2017
3.30
 1,321,120 3.27 3.34 3.27 11,000 0 0.1
24/03/2017
3.30
 763,920 3.33 3.33 3.26 0 9,000 -0.1
23/03/2017
3.30
 1,698,010 3.24 3.38 3.14 94,190 10,000 0.7
22/03/2017
3.28
 4,245,680 3.45 3.46 3.23 800 0 0.0
21/03/2017
3.47
 1,433,430 3.52 3.58 3.42 0 39,980 -0.4

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