CTCP Licogi 16 (lcg)

10.85
0.15
(1.40%)
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
(2024-08-20) 		0 0% 46,367,000 102,692 1.1
10.55
11.30
10.85
2 tháng
(2024-07-22) 		0.31 2.91% 87,891,900 -252,415 -2.8
9.72
11.30
10.85
3 tháng
(2024-06-21) 		-0.27 -2.39% 117,675,400 -64,725 -0.7
9.72
11.30
10.85
6 tháng
(2024-03-25) 		-2.56 -19.06% 372,063,300 -1,036,926 -15.0
9.72
13.50
10.85
12 tháng
(2023-09-25) 		-1.55 -12.53% 1,085,180,800 41,376 -3.0
9.14
13.50
10.85
24 tháng
(2022-09-30) 		1.93 21.68% 3,009,438,400 403,338 -2.7
4.13
14.22
10.85
36 tháng
(2021-10-05) 		-1.65 -13.19% 4,394,200,000 -3,121,473 -64.3
4.13
20.84
10.85
60 tháng
(2019-10-16) 		5.98 122.90% 5,520,903,060 -29,509,551 -458.7
2.11
20.84
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
5.81
 418,440 6.03 6.07 5.81 6,000 0 0.1
30/06/2011
6.03
 192,080 6.16 6.25 6.03 2,000 0 0.0
29/06/2011
6.16
 701,990 6.12 6.21 6.07 240 0 0.0
28/06/2011
6.12
 596,870 6.21 6.21 6.12 0 0 0
27/06/2011
6.21
 415,800 6.21 6.29 6.16 115,110 0 1.6
24/06/2011
6.21
 571,290 6.12 6.25 6.12 100,000 100,000 -0.0
23/06/2011
6.12
 509,950 6.25 6.25 6.07 130,720 0 1.8
22/06/2011
6.25
 351,910 6.34 6.43 6.25 6,550 0 0.1
21/06/2011
6.34
 518,070 6.16 6.47 6.12 54,280 111,640 -0.8
20/06/2011
6.16
 518,100 6.34 6.60 6.12 6,000 33,000 -0.4
17/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/06/2011
6.34
 1,696,700 6.11 6.38 6.21 14,700 793,930 -11.3
16/06/2011
6.10
 1,176,600 5.99 6.10 5.81 0 421,030 -8.6
15/06/2011
5.99
 770,400 6.28 6.28 5.99 8,900 227,290 -4.5
14/06/2011
6.28
 1,158,950 6.43 6.63 6.28 0 35,000 -0.8
13/06/2011
6.43
 604,630 6.46 6.46 6.28 15,910 10,000 0.1
10/06/2011
6.46
 943,320 6.19 6.49 6.28 4,390 11,000 -0.1
09/06/2011
6.19
 422,590 6.16 6.34 6.02 4,000 0 0.1
08/06/2011
6.16
 1,143,920 5.93 6.22 5.99 50 60,000 -1.3
07/06/2011
5.93
 783,210 5.66 5.93 5.84 0 100,000 -2.0
06/06/2011
5.66
 523,820 5.40 5.66 5.28 0 50,000 -0.9
03/06/2011
5.40
 738,790 5.49 5.75 5.34 3,750 5,000 -0.0
02/06/2011
5.49
 214,890 5.25 5.49 5.40 14,240 10,000 0.1
01/06/2011
5.25
 371,410 5.02 5.25 4.99 7,410 10,000 -0.0
31/05/2011
5.02
 450,910 5.19 5.19 4.96 360 0 0.0
30/05/2011
5.19
 269,220 5.46 5.46 5.19 1,100 0 0.0
27/05/2011
5.46
 454,540 5.22 5.46 5.08 1,350 0 0.0
26/05/2011
5.22
 1,121,330 4.99 5.22 4.75 740 21,810 -0.3
25/05/2011
4.99
 173,230 5.22 5.22 4.99 0 0 0
24/05/2011
5.22
 137,130 5.49 5.49 5.22 4,000 9,900 -0.1
23/05/2011
5.49
 362,610 5.75 5.78 5.49 35,000 5,150 0.6
20/05/2011
5.75
 392,870 5.93 5.96 5.63 50,000 9,470 0.8
19/05/2011
5.93
 370,880 6.22 6.25 5.93 0 3,000 -0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
18/05/2011
6.22
 277,410 6.54 6.54 6.22 0 0 0
17/05/2011
6.54
 363,350 6.63 6.68 6.49 0 2,000 -0.0
16/05/2011
6.63
 500,190 6.79 6.84 6.63 28,000 0 0.7
13/05/2011
6.79
 265,730 6.81 6.87 6.79 0 12,000 -0.3
12/05/2011
6.81
 225,110 6.81 6.87 6.79 0 60,350 -1.5
11/05/2011
6.81
 263,180 6.92 6.95 6.81 500 64,800 -1.6
10/05/2011
6.92
 262,820 7.03 7.08 6.92 0 20,000 -0.5
09/05/2011
7.03
 413,810 6.87 7.03 6.92 0 5,000 -0.1
06/05/2011
6.87
 465,760 6.71 6.92 6.71 0 900 -0.0
05/05/2011
6.71
 183,870 6.76 6.81 6.68 54,260 0 1.3
04/05/2011
6.76
 163,650 6.79 6.95 6.76 0 0 0
29/04/2011
6.79
 257,080 6.71 6.87 6.71 4,310 0 0.1
28/04/2011
6.71
 299,500 6.65 6.73 6.63 30,000 0 0.8
27/04/2011
6.65
 144,210 6.63 6.73 6.54 28,690 0 0.7
26/04/2011
6.63
 206,110 6.79 6.84 6.54 4,380 0 0.1
25/04/2011
6.79
 411,550 6.46 6.79 6.60 0 0 0
22/04/2011
6.46
 275,630 6.63 6.65 6.41 0 0 0
21/04/2011
6.63
 214,270 6.65 6.76 6.63 0 0 0
20/04/2011
6.65
 365,830 6.63 6.71 6.57 10,990 3,000 0.2
19/04/2011
6.63
 388,560 6.73 6.84 6.63 6,330 3,500 0.1
18/04/2011
6.73
 50,102 6.95 7.00 6.68 2,130 5,000 -0.1
15/04/2011
6.95
 537,520 6.98 7.03 6.92 4,220 8,000 -0.1
14/04/2011
6.98
 587,390 7.11 7.11 6.98 0 1,500 -0.0
13/04/2011
7.11
 225,090 7.11 7.19 7.00 8,000 0 0.2
08/04/2011
7.11
 337,930 7.11 7.22 7.03 6,250 0 0.2
07/04/2011
7.11
 1,639,030 6.89 7.22 7.08 2,080 90,000 -2.4
06/04/2011
6.89
 844,340 6.57 6.89 6.73 0 60,000 -1.5
05/04/2011
6.57
 146,830 6.60 6.65 6.54 0 0 0
04/04/2011
6.60
 459,640 6.73 6.73 6.54 500 0 0.0
01/04/2011
6.73
 302,500 6.73 6.73 6.63 40,000 0 1
31/03/2011
6.73
 279,470 6.73 6.87 6.71 500 0 0.0
30/03/2011
6.73
 320,810 6.84 6.84 6.65 24,280 0 0.6
29/03/2011
6.84
 454,000 6.98 7.03 6.73 0 0 0
28/03/2011
6.98
 171,880 6.95 7.11 6.95 0 0 0
25/03/2011
6.95
 452,010 7.00 7.11 6.95 25,000 3,000 0.6
24/03/2011
7.00
 416,560 7.27 7.41 7.00 0 0 0
23/03/2011
7.27
 388,830 6.95 7.27 6.89 13,110 6,170 0.2
22/03/2011
6.95
 886,680 7.27 7.27 6.92 35,000 8,160 0.7
21/03/2011
7.27
 711,680 7.46 7.59 7.24 1,000 40,650 -1.1
18/03/2011
7.46
 807,790 7.16 7.49 7.00 75,000 71,410 0.1
17/03/2011
7.16
 528,200 7.16 7.33 7.06 10,000 10,000 0.0
16/03/2011
7.16
 728,410 7.06 7.30 7.00 0 5,540 -0.1
15/03/2011
7.06
 1,616,710 6.73 7.06 6.65 0 88,350 -2.3
14/03/2011
6.73
 1,288,350 6.81 7.08 6.54 16,000 2,000 0.3
11/03/2011
6.81
 310,210 6.49 6.81 6.81 3,180 0 0.1
10/03/2011
6.49
 581,410 6.19 6.49 6.19 0 13,370 -0.3
09/03/2011
6.19
 285,120 6.38 6.38 6.09 7,300 0 0.2
08/03/2011
6.38
 403,110 6.36 6.57 6.38 3,000 20,000 -0.4
07/03/2011
6.36
 468,630 6.30 6.41 6.27 0 0 0
04/03/2011
6.30
 438,190 6.30 6.44 6.22 30,000 0 0.7
03/03/2011
6.30
 818,060 6.63 6.63 6.30 0 0 0
02/03/2011
6.63
 817,030 6.95 6.95 6.63 160 0 0.0
01/03/2011
6.95
 476,480 6.95 7.00 6.87 0 0 0
28/02/2011
6.95
 282,610 7.19 7.27 6.95 300 0 0.0
25/02/2011
7.19
 203,080 7.06 7.22 7.03 9,150 0 0.2
24/02/2011
7.06
 726,970 7.24 7.24 6.89 3,000 19,340 -0.4
23/02/2011
7.24
 596,880 7.11 7.33 7.08 33,700 99,520 -1.8
22/02/2011
7.11
 1,096,800 7.46 7.46 7.11 680 268,940 -7.1
21/02/2011
7.46
 575,400 7.84 7.84 7.46 15,110 0 0.4
18/02/2011
7.84
 587,090 8.21 8.21 7.81 2,290 0 0.1
17/02/2011
8.21
 539,900 8.51 8.51 8.21 3,990 0 0.1
16/02/2011
8.51
 163,050 8.73 8.73 8.51 30 0 0.0
15/02/2011
8.73
 247,240 8.73 8.75 8.54 1,990 60,000 -1.9
14/02/2011
8.73
 130,120 8.83 8.89 8.73 20 45,000 -1.5
11/02/2011
8.83
 360,170 8.73 8.99 8.67 390 0 0.0
10/02/2011
8.73
 250,840 8.83 8.86 8.70 28,000 0 0.9
09/02/2011
8.83
 544,560 8.83 8.99 8.83 61,760 50,000 0.4
08/02/2011
8.83
 110,750 8.73 8.86 8.73 14,510 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |