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)
06/09/2011
6.12
 1,304,560 6.43 6.43 6.12 24,000 37,000 -0.2
05/09/2011
6.43
 1,207,580 6.73 6.73 6.43 0 0 0
01/09/2011
6.73
 1,457,770 6.56 6.73 6.47 0 0 0
31/08/2011
6.56
 1,606,910 6.56 6.73 6.38 12,500 0 0.2
30/08/2011
6.56
 1,637,190 6.38 6.69 6.47 5,000 0 0.1
29/08/2011
6.38
 1,236,210 6.12 6.38 6.16 0 35,000 -0.5
26/08/2011
6.12
 1,004,440 5.99 6.25 5.94 0 1,000 -0.0
25/08/2011
5.99
 1,301,100 5.72 5.99 5.72 0 1,500 -0.0
24/08/2011
5.72
 906,740 5.94 6.12 5.72 0 0 0
23/08/2011
5.94
 1,074,720 5.90 6.12 5.90 40,000 1,000 0.5
22/08/2011
5.90
 518,930 5.63 5.90 5.77 0 4,000 -0.1
19/08/2011
5.63
 522,280 5.72 5.72 5.50 30,500 0 0.4
18/08/2011
5.72
 993,040 5.59 5.81 5.68 259,900 50,500 2.7
17/08/2011
5.59
 766,030 5.33 5.59 5.37 0 50,000 -0.6
16/08/2011
5.33
 277,570 5.19 5.37 5.19 0 15,000 -0.2
15/08/2011
5.19
 393,080 5.19 5.24 5.15 40,000 53,780 -0.2
12/08/2011
5.19
 259,240 5.19 5.28 5.19 6,620 42,410 -0.4
11/08/2011
5.19
 254,710 5.24 5.24 5.06 60,000 0 0.7
10/08/2011
5.24
 265,020 5.11 5.28 5.15 0 1,000 -0.0
09/08/2011
5.11
 785,740 5.33 5.33 5.06 1,000 0 0.0
08/08/2011
5.33
 468,520 5.59 5.59 5.33 30,000 309,380 -3.4
05/08/2011
5.59
 441,060 5.55 5.72 5.46 0 25,500 -0.3
04/08/2011
5.55
 344,870 5.28 5.55 5.37 0 0 0
03/08/2011
5.28
 412,200 5.24 5.28 5.11 0 0 0
02/08/2011
5.24
 329,380 5.33 5.33 5.19 0 0 0
01/08/2011
5.33
 225,870 5.46 5.46 5.33 0 0 0
29/07/2011
5.46
 376,440 5.59 5.63 5.41 0 0 0
28/07/2011
5.59
 605,260 5.33 5.59 5.37 100 20 0.0
27/07/2011
5.33
 536,450 5.11 5.33 5.06 2,410 1,000 0.0
26/07/2011
5.11
 233,040 5.28 5.37 5.11 1,000 0 0.0
25/07/2011
5.28
 420,100 5.46 5.46 5.28 2,000 0 0.0
22/07/2011
5.46
 440,130 5.59 5.59 5.41 1,500 0 0.0
21/07/2011
5.59
 136,160 5.68 5.72 5.59 0 0 0
20/07/2011
5.68
 90,290 5.55 5.68 5.50 500 0 0.0
19/07/2011
5.55
 127,140 5.68 5.68 5.50 1,600 0 0.0
18/07/2011
5.68
 15,958 5.77 5.77 5.63 0 0 0
15/07/2011
5.77
 175,870 5.85 5.85 5.72 1,000 0 0.0
14/07/2011
5.85
 109,860 5.81 5.85 5.72 0 0 0
13/07/2011
5.81
 181,750 5.77 5.94 5.77 0 0 0
12/07/2011
5.77
 213,460 5.81 5.85 5.77 0 0 0
11/07/2011
5.81
 188,180 5.90 5.90 5.81 0 0 0
08/07/2011
5.90
 94,650 5.94 5.99 5.90 0 0 0
07/07/2011
5.94
 182,400 5.94 6.07 5.90 0 0 0
06/07/2011
5.94
 163,620 6.03 6.03 5.85 100 3,000 -0.0
05/07/2011
6.03
 510,090 5.77 6.03 5.94 30 5,500 -0.1
04/07/2011
5.77
 195,560 5.81 5.85 5.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |