CTCP Licogi 16 (lcg)

10.05
0
(0%)
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
(2024-10-23) 		-0.65 -6.07% 23,573,900 -92,484 -0.9
9.90
10.70
10.05
2 tháng
(2024-09-23) 		-0.75 -6.94% 65,749,500 -212,184 -2.2
9.90
11.25
10.05
3 tháng
(2024-08-26) 		-1.05 -9.46% 97,385,100 -261,684 -2.8
9.90
11.25
10.05
6 tháng
(2024-05-27) 		-1.16 -10.36% 240,076,700 -257,534 -2.8
9.72
11.69
10.05
12 tháng
(2023-11-28) 		-1.30 -11.49% 881,629,600 49,168 -0.3
9.72
13.50
10.05
24 tháng
(2022-12-05) 		3.38 50.78% 2,918,804,700 -194,905 -6.6
5.77
14.22
10.05
36 tháng
(2021-12-08) 		-7.80 -43.70% 4,164,425,500 -1,452,481 -32.6
4.13
20.84
10.05
60 tháng
(2019-12-19) 		5.40 116.35% 5,565,137,500 -34,896,839 -505.0
2.11
20.84
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2012
5.06
 1,140,250 5.25 5.29 5.02 0 100 -0.0
22/06/2012
5.25
 952,470 5.38 5.38 5.20 0 38,000 -0.4
21/06/2012
5.38
 309,390 5.48 5.52 5.38 0 0 0
20/06/2012
5.48
 385,640 5.38 5.48 5.34 0 0 0
19/06/2012
5.38
 627,040 5.57 5.57 5.34 100 0 0.0
18/06/2012
5.57
 1,001,310 5.48 5.71 5.48 0 0 0
15/06/2012
5.48
 954,300 5.25 5.48 5.29 0 5,000 -0.1
14/06/2012
5.25
 863,280 5.38 5.38 5.25 0 24,880 -0.3
13/06/2012
5.38
 1,139,650 5.38 5.48 5.25 0 0 0
12/06/2012
5.38
 1,524,780 5.61 5.66 5.38 0 0 0
11/06/2012
5.61
 1,198,310 5.52 5.80 5.48 58,000 15,000 0.5
08/06/2012
5.52
 3,114,660 5.57 5.80 5.52 0 50,000 -0.6
07/06/2012
5.57
 1,853,930 5.34 5.57 5.43 0 0 0
06/06/2012
5.34
 2,033,520 5.11 5.34 5.11 20,000 20,000 -0.0
05/06/2012
5.11
 687,710 4.88 5.11 4.83 0 0 0
04/06/2012
4.88
 1,197,170 5.02 5.02 4.79 0 0 0
01/06/2012
5.02
 1,019,980 5.02 5.20 5.02 20,000 0 0.2
31/05/2012
5.02
 825,870 5.15 5.20 5.02 200 0 0.0
30/05/2012
5.15
 1,235,730 5.15 5.34 5.15 5,630 0 0.1
29/05/2012
5.15
 915,930 5.15 5.25 5.02 0 0 0
28/05/2012
5.15
 2,341,930 4.97 5.20 5.02 0 0 0
25/05/2012
4.97
 525,330 4.74 4.97 4.92 0 10,000 -0.1
24/05/2012
4.74
 1,293,250 4.88 4.97 4.65 7,400 0 0.1
23/05/2012
4.88
 1,290,360 5.11 5.11 4.88 10,000 0 0.1
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2012
5.11
 1,208,230 5.06 5.25 5.06 40,400 0 0.5
21/05/2012
5.06
 777,820 4.84 5.06 4.89 0 0 0
18/05/2012
4.84
 2,830,010 5.06 5.11 4.84 58,230 273,700 -2.4
17/05/2012
5.06
 1,661,770 5.33 5.46 5.06 100 0 0.0
16/05/2012
5.33
 1,514,000 5.33 5.41 5.11 16,800 1,200 0.2
15/05/2012
5.33
 1,994,780 5.59 5.63 5.33 62,700 2,000 0.7
14/05/2012
5.59
 2,704,000 5.85 5.85 5.59 101,200 0 1.3
11/05/2012
5.85
 2,303,740 6.12 6.16 5.85 29,000 10,000 0.3
10/05/2012
6.12
 4,246,330 5.94 6.21 6.03 0 111,190 -1.5
09/05/2012
5.94
 1,703,820 5.90 6.07 5.81 5,400 2,130 0.0
08/05/2012
5.90
 3,059,080 5.99 6.12 5.85 830 10,000 -0.1
07/05/2012
5.99
 1,600,500 6.03 6.16 5.90 7,000 41,000 -0.5
04/05/2012
6.03
 2,422,780 5.90 6.16 5.90 0 100,000 -1.4
03/05/2012
5.90
 2,327,170 5.85 6.03 5.68 0 10 -0.0
02/05/2012
5.85
 3,048,570 6.07 6.29 5.81 2,980 1,200 0.0
27/04/2012
6.07
 2,498,370 5.85 6.12 5.63 9,300 43,000 -0.5
26/04/2012
5.85
 4,670,710 5.68 5.94 5.63 251,500 257,200 -0.0
25/04/2012
5.68
 2,651,770 5.41 5.68 5.50 10 126,530 -1.6
24/04/2012
5.41
 2,633,600 5.19 5.41 5.06 1,200 48,800 -0.6
23/04/2012
5.19
 1,202,300 5.06 5.28 5.11 0 3,000 -0.0
20/04/2012
5.06
 1,394,610 5.02 5.19 4.84 0 1,000 -0.0
19/04/2012
5.02
 2,508,600 5.28 5.28 5.02 30,800 870 0.3
18/04/2012
5.28
 2,000,810 5.50 5.59 5.28 26,200 0 0.3
17/04/2012
5.50
 1,905,030 5.41 5.68 5.33 210 43,410 -0.5
16/04/2012
5.41
 2,664,670 5.24 5.46 5.19 0 0 0
13/04/2012
5.24
 4,471,330 5.19 5.41 5.19 136,000 103,770 0.4
12/04/2012
5.19
 567,760 4.97 5.19 5.19 0 0 0
11/04/2012
4.97
 2,019,970 4.75 4.97 4.89 0 500 -0.0
10/04/2012
4.75
 1,988,040 4.93 5.11 4.75 0 0 0
09/04/2012
4.93
 2,099,560 4.71 4.93 4.80 0 20,500 -0.2
06/04/2012
4.71
 1,251,180 4.49 4.71 4.67 3,070 300 0.0
05/04/2012
4.49
 1,562,230 4.31 4.49 4.18 0 0 0
04/04/2012
4.31
 1,123,590 4.53 4.58 4.31 0 0 0
03/04/2012
4.53
 818,120 4.36 4.53 4.36 0 0 0
30/03/2012
4.36
 1,209,620 4.53 4.53 4.36 0 1,500 -0.0
29/03/2012
4.53
 1,871,400 4.75 4.80 4.53 50,000 0 0.5
28/03/2012
4.75
 1,587,100 4.89 4.89 4.67 20,000 44,320 -0.3
27/03/2012
4.89
 2,628,480 5.11 5.11 4.89 40,000 11,130 0.3
26/03/2012
5.11
 1,651,050 5.15 5.28 5.02 2,700 3,000 -0.0
23/03/2012
5.15
 1,691,020 5.15 5.37 5.15 4,050 78,000 -0.9
22/03/2012
5.15
 2,711,610 4.93 5.15 4.84 3,200 33,000 -0.3
21/03/2012
4.93
 4,895,770 4.71 4.93 4.84 89,000 58,650 0.3
20/03/2012
4.71
 181,450 4.93 4.93 4.71 0 0 0
19/03/2012
4.93
 140,680 5.15 5.15 4.93 0 0 0
16/03/2012
5.15
 2,873,050 5.15 5.37 5.15 50,000 30,000 0.2
15/03/2012
5.15
 1,861,210 4.93 5.15 4.71 0 32,000 -0.4
14/03/2012
4.93
 1,712,520 5.15 5.28 4.93 40,090 0 0.5
13/03/2012
5.15
 1,089,860 5.19 5.28 5.06 68,000 49,000 0.2
12/03/2012
5.19
 1,706,300 5.46 5.46 5.19 50,000 0 0.6
09/03/2012
5.46
 1,368,400 5.33 5.55 5.28 20,000 1,000 0.2
08/03/2012
5.33
 3,449,150 5.33 5.59 5.24 22,000 60,000 -0.5
07/03/2012
5.33
 2,933,030 5.11 5.33 4.93 50,000 153,900 -1.2
06/03/2012
5.11
 4,321,570 5.28 5.50 5.02 112,900 88,900 0.3
05/03/2012
5.28
 501,740 5.06 5.28 5.28 0 19,000 -0.2
02/03/2012
5.06
 1,912,760 4.84 5.06 4.84 90,000 24,900 0.7
01/03/2012
4.84
 955,090 4.93 4.97 4.80 38,120 0 0.4
29/02/2012
4.93
 1,931,200 4.89 4.97 4.71 40,500 5,000 0.4
28/02/2012
4.89
 2,174,800 5.11 5.19 4.89 30,050 38,000 -0.1
27/02/2012
5.11
 3,262,740 4.89 5.11 4.93 121,400 401,000 -3.3
24/02/2012
4.89
 1,392,150 4.67 4.89 4.84 16,500 1,000 0.2
23/02/2012
4.67
 523,040 4.45 4.67 4.67 0 0 0
22/02/2012
4.45
 1,440,650 4.27 4.45 4.23 9,800 0 0.1
21/02/2012
4.27
 2,368,120 4.27 4.45 4.27 29,000 0 0.3
20/02/2012
4.27
 808,450 4.09 4.27 4.23 2,200 3,000 -0.0
17/02/2012
4.09
 619,130 3.92 4.09 3.96 1,000 8,400 -0.1
16/02/2012
3.92
 412,090 3.87 4.01 3.83 0 0 0
15/02/2012
3.87
 361,420 4.01 4.01 3.87 630 0 0.0
14/02/2012
4.01
 355,780 3.87 4.01 3.87 700 8,200 -0.1
13/02/2012
3.87
 527,520 4.05 4.05 3.87 11,100 0 0.1
10/02/2012
4.05
 783,470 4.23 4.23 4.05 17,100 0 0.2
09/02/2012
4.23
 699,270 4.31 4.36 4.18 50,000 4,000 0.4
08/02/2012
4.31
 640,000 4.18 4.36 4.18 50,000 5,000 0.4
07/02/2012
4.18
 494,400 4.09 4.23 4.05 3,500 3,500 -0.0
06/02/2012
4.09
 554,200 4.09 4.14 3.96 2,500 0 0.0
03/02/2012
4.09
 1,612,400 4.23 4.40 4.09 11,300 4,600 0.1
02/02/2012
4.23
 808,950 4.05 4.23 4.14 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |