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)
06/09/2017
4.98
 558,150 5.05 5.05 4.92 0 20,000 -0.2
05/09/2017
5.05
 474,090 5.05 5.20 5.03 1,020 25,000 -0.3
01/09/2017
5.05
 1,099,140 4.84 5.13 4.92 0 46,000 -0.6
31/08/2017
4.84
 1,587,500 4.84 5.07 4.82 1,000 151,000 -1.8
30/08/2017
4.84
 234,930 4.86 4.88 4.73 1,000 2,000 0.0
29/08/2017
4.86
 1,104,150 4.82 5.01 4.82 2,360 118,000 -1.3
28/08/2017
4.82
 635,640 4.52 4.82 4.50 0 0 0
25/08/2017
4.52
 386,580 4.50 4.52 4.39 3,350 0 0.0
24/08/2017
4.50
 331,510 4.48 4.50 4.45 0 0 0
23/08/2017
4.48
 167,550 4.48 4.50 4.45 0 0 0
22/08/2017
4.48
 349,400 4.45 4.50 4.43 0 0 0
21/08/2017
4.45
 232,860 4.52 4.56 4.45 0 30,000 -0.3
18/08/2017
4.52
 513,720 4.48 4.58 4.43 10,030 0 0.1
17/08/2017
4.48
 471,120 4.50 4.52 4.43 9,970 0 0.1
16/08/2017
4.50
 341,200 4.50 4.54 4.33 2,000 0 0.0
15/08/2017
4.50
 214,500 4.58 4.58 4.45 0 0 0
14/08/2017
4.58
 331,390 4.50 4.58 4.45 0 0 0
11/08/2017
4.50
 379,630 4.39 4.50 4.33 0 0 0
10/08/2017
4.39
 474,480 4.41 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 4.67 4.75 4.58 0 1,500 0.0
04/08/2017
4.67
 1,092,000 4.71 4.75 4.62 0 0 0
03/08/2017
4.71
 579,010 4.69 4.75 4.65 0 0 0
02/08/2017
4.69
 987,770 4.73 4.75 4.62 0 0 0
01/08/2017
4.73
 1,274,620 4.69 4.84 4.73 0 1,000 0.0
31/07/2017
4.69
 802,100 4.77 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 4.43 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 4.43 4.47 4.33 0 3,000 0.0
24/07/2017
4.43
 1,106,800 4.55 4.55 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 4.33 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 4.39 4.47 4.35 200 48,650 -0.5
12/07/2017
4.39
 1,401,120 4.35 4.43 4.21 0 40,000 -0.4
11/07/2017
4.35
 2,964,220 4.25 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 4.12 4.29 3.98 1,500 57,000 -0.6
06/07/2017
4.12
 3,400,630 3.86 4.12 3.88 0 15,000 -0.2
05/07/2017
3.86
 888,540 3.86 3.90 3.85 0 0 0
04/07/2017
3.86
 1,106,990 3.86 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 3.90 3.93 3.82 0 5,000 0.0
29/06/2017
3.90
 616,370 3.89 3.96 3.88 9,500 5,000 0.0
28/06/2017
3.89
 533,100 3.88 3.89 3.82 12,240 0 0.1
27/06/2017
3.88
 1,525,690 3.90 4.02 3.88 1,500 5,000 0.0
26/06/2017
3.90
 2,189,050 3.92 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 3.67 3.67 3.63 0 0 0
20/06/2017
3.67
 1,288,830 3.62 3.74 3.66 6,000 0 0.1
19/06/2017
3.62
 911,360 3.50 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 3.45 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 3.56 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 3.55 3.62 3.55 80,000 0 0.7
06/06/2017
3.55
 538,230 3.55 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 3.36 3.50 3.38 0 0 0
31/05/2017
3.36
 1,390,250 3.46 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 3.58 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 3.54 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 3.86 3.86 3.66 0 15,000 -0.1
18/05/2017
3.86
 940,670 4.02 4.06 3.86 0 55,000 -0.6
17/05/2017
4.02
 1,544,820 3.98 4.14 3.86 11,000 7,000 0.0
16/05/2017
3.98
 4,074,160 3.86 4.14 3.83 434,580 134,500 2.9
15/05/2017
3.86
 1,273,790 3.86 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 3.74 3.74 3.60 0 440 0.0
09/05/2017
3.74
 1,515,390 3.76 3.76 3.62 0 20,000 -0.2
08/05/2017
3.76
 1,361,430 3.72 3.82 3.72 10,000 0 0.1
05/05/2017
3.72
 2,475,330 3.53 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 3.31 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 3.30 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 3.33 3.36 3.28 0 1,570 0.0
24/04/2017
3.33
 402,540 3.36 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 3.41 3.42 3.36 20,230 0 0.2
19/04/2017
3.41
 402,870 3.43 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

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