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
(2024-10-22) 		-0.75 -6.94% 23,937,700 -83,645 -0.8
9.90
10.80
10.05
2 tháng
(2024-09-23) 		-0.75 -6.94% 64,547,100 -203,445 -2.2
9.90
11.25
10.05
3 tháng
(2024-08-23) 		-1 -9.05% 99,800,000 3,455 0.1
9.90
11.25
10.05
6 tháng
(2024-05-27) 		-1.16 -10.36% 238,874,300 -248,795 -2.7
9.72
11.69
10.05
12 tháng
(2023-11-27) 		-1.11 -9.97% 882,714,400 68,707 -0.1
9.72
13.50
10.05
24 tháng
(2022-12-02) 		3.50 53.48% 2,923,432,300 -53,066 -5.6
5.77
14.22
10.05
36 tháng
(2021-12-07) 		-7.64 -43.18% 4,167,726,500 -1,475,942 -33.2
4.13
20.84
10.05
60 tháng
(2019-12-18) 		5.43 117.68% 5,564,141,330 -34,837,800 -504.5
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)
22/06/2010
11.10
 273,110 11.20 11.23 11.04 35,760 0 1.5
21/06/2010
11.20
 113,570 11.23 11.28 11.20 300 1,780 -0.1
18/06/2010
11.23
 153,700 11.23 11.36 11.23 23,100 0 1.0
17/06/2010
11.23
 150,710 11.26 11.31 11.23 8,090 0 0.3
16/06/2010
11.26
 277,230 11.20 11.36 11.26 0 0 0
15/06/2010
11.20
 275,960 11.31 11.31 11.15 0 0 0
14/06/2010
11.31
 213,730 11.31 11.45 11.28 400 0 0.0
11/06/2010
11.31
 232,500 11.07 11.50 11.26 10,000 0 0.4
10/06/2010
11.07
 147,310 11.12 11.15 11.04 0 0 0
09/06/2010
11.12
 156,390 11.12 11.28 11.10 510 7,850 -0.3
08/06/2010
11.12
 161,020 11.20 11.20 10.99 0 8,700 -0.4
07/06/2010
11.20
 372,080 11.71 11.71 11.15 1,510 11,830 -0.4
04/06/2010
11.71
 425,660 11.71 11.80 11.58 800 19,670 -0.8
03/06/2010
11.71
 378,940 11.80 11.96 11.71 0 0 0
02/06/2010
11.80
 106,090 11.82 11.82 11.53 660 7,650 -0.3
01/06/2010
11.82
 185,960 11.85 11.96 11.71 20 0 0.0
31/05/2010
11.85
 243,860 12.01 12.01 11.77 2,250 10,000 -0.3
28/05/2010
12.01
 826,070 11.45 12.01 11.74 3,000 100,000 -4.3
27/05/2010
11.45
 545,990 11.45 11.45 11.12 69,000 0 2.9
26/05/2010
11.45
 400,090 11.07 11.45 11.18 10,780 0 0.5
25/05/2010
11.07
 362,170 11.34 11.34 11.07 40,270 0 1.7
24/05/2010
11.34
 326,200 11.39 11.45 11.04 2,410 0 0.1
21/05/2010
11.39
 404,140 11.98 11.98 11.39 50,010 100 2.1
20/05/2010
11.98
 469,400 11.55 11.98 11.04 0 2,000 -0.1
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/05/2010
11.55
 575,540 12.12 12.23 11.55 0 17,430 -0.8
18/05/2010
12.12
 970,030 12.39 12.39 12.03 10,400 2,000 0.6
17/05/2010
12.39
 761,960 12.92 12.92 12.39 3,820 0 0.3
14/05/2010
12.92
 366,550 13.01 13.19 12.83 2,820 1,000 0.1
13/05/2010
13.01
 409,440 13.19 13.37 13.01 530 40 0.0
12/05/2010
13.19
 1,014,820 13.10 13.46 13.01 2,250 7,000 -0.4
11/05/2010
13.10
 547,650 13.19 13.37 13.10 600 30 0
10/05/2010
13.19
 500,590 13.37 13.37 13.19 1,060 13,220 -0.9
07/05/2010
13.37
 1,154,500 13.72 13.72 13.28 800 0 0.1
06/05/2010
13.72
 714,310 13.81 13.90 13.63 600 4,930 -0.3
05/05/2010
13.81
 767,160 13.99 13.99 13.72 600 400 0.0
04/05/2010
13.99
 1,089,800 13.90 14.17 13.90 1,590 50,100 -3.8
29/04/2010
13.90
 784,770 13.81 14.08 13.90 0 0 0
28/04/2010
13.81
 694,040 13.81 13.99 13.72 2,380 1,200 0.1
27/04/2010
13.81
 435,100 13.90 13.90 13.72 33,160 1,000 2.5
26/04/2010
13.90
 389,160 14.17 14.17 13.90 5,300 0 0.4
22/04/2010
14.17
 1,327,740 13.81 14.35 13.99 9,270 13,590 -0.3
21/04/2010
13.81
 611,090 13.72 13.90 13.72 104,440 0 8.0
20/04/2010
13.72
 872,000 13.99 14.08 13.72 50,000 15,000 2.7
19/04/2010
13.99
 2,139,600 13.54 14.17 13.63 720 251,500 -19.6
16/04/2010
13.54
 387,620 13.54 13.72 13.54 4,000 0 0.3
15/04/2010
13.54
 415,530 13.54 13.72 13.54 14,460 3,650 0.8
14/04/2010
13.54
 450,370 13.63 13.72 13.54 50,000 1,000 3.7
13/04/2010
13.63
 587,030 13.63 13.81 13.63 0 57,000 -4.4
12/04/2010
13.63
 469,430 13.63 13.81 13.63 0 0 0
09/04/2010
13.63
 526,280 13.63 13.72 13.54 2,690 2,000 0.1
08/04/2010
13.63
 367,210 13.63 13.72 13.54 6,210 13,000 -0.5
07/04/2010
13.63
 874,790 13.46 13.72 13.46 1,750 0 0.1
06/04/2010
13.46
 676,850 13.54 13.72 13.46 174,960 3,500 13.1
05/04/2010
13.54
 723,930 13.54 13.72 13.46 41,410 4,500 2.8
02/04/2010
13.54
 383,330 13.72 13.81 13.54 10,230 80 0.8
01/04/2010
13.72
 659,490 13.46 13.72 13.37 10,760 42,000 -2.4
31/03/2010
13.46
 1,051,590 13.99 13.99 13.46 68,110 51,000 1.3
30/03/2010
13.99
 1,832,930 13.81 14.35 13.99 104,500 127,830 -1.9
29/03/2010
13.81
 618,490 13.90 13.99 13.72 0 31,300 -2.4
26/03/2010
13.90
 2,676,860 13.54 14.08 13.72 4,000 32,720 -2.2
25/03/2010
13.54
 1,328,580 13.81 13.81 13.28 5,000 188,370 -13.9
24/03/2010
13.81
 857,290 13.37 13.81 13.46 8,460 1,700 0.5
23/03/2010
13.37
 771,920 13.63 13.63 13.19 130,000 21,970 8.1
22/03/2010
13.63
 429,870 13.81 13.90 13.63 0 1,890 -0.1
19/03/2010
13.81
 866,120 13.72 13.90 13.54 2,390 50,000 -3.7
18/03/2010
13.72
 850,640 13.28 13.72 13.28 30,000 49,740 -1.5
17/03/2010
13.28
 753,910 13.46 13.72 13.28 143,200 10 10.9
16/03/2010
13.46
 884,310 14.08 14.08 13.46 0 20,360 -1.6
15/03/2010
14.08
 604,450 14.17 14.44 14.08 2,000 0 0.2
12/03/2010
14.17
 1,130,370 13.90 14.35 13.72 44,500 230,000 -14.5
11/03/2010
13.90
 749,180 13.90 13.99 13.72 25,000 110,000 -6.6
10/03/2010
13.90
 837,570 13.90 13.99 13.63 37,390 160,000 -9.5
09/03/2010
13.90
 879,390 13.81 13.99 13.63 10 42,010 -3.2
08/03/2010
13.81
 805,230 13.72 14.08 13.72 4,170 79,000 -5.8
05/03/2010
13.72
 1,045,260 13.54 13.72 13.46 105,810 306,900 -15.3
04/03/2010
13.54
 1,412,210 13.28 13.90 13.46 10,000 135,000 -9.5
03/03/2010
13.28
 372,920 13.01 13.28 13.01 0 50,000 -3.7
02/03/2010
13.01
 438,860 13.10 13.19 13.01 5,000 121,360 -8.6
01/03/2010
13.10
 299,180 13.01 13.19 13.01 0 2,000 -0.1
26/02/2010
13.01
 249,860 12.92 13.01 12.83 0 19,650 -1.4
25/02/2010
12.92
 341,710 13.01 13.19 12.92 0 25,700 -1.9
24/02/2010
13.01
 360,490 12.92 13.01 12.83 0 16,710 -1.2
23/02/2010
12.92
 324,750 13.19 13.19 12.83 120 0 0.0
22/02/2010
13.19
 250,230 13.28 13.46 13.19 3,120 25,810 -1.7
12/02/2010
13.28
 271,120 13.10 13.37 13.19 4,020 0 0.3
11/02/2010
13.10
 354,180 13.01 13.19 13.01 0 4,000 -0.3
10/02/2010
13.01
 431,450 12.92 13.19 13.01 0 7,130 -0.5
09/02/2010
12.92
 383,600 13.01 13.01 12.83 0 14,650 -1.1
08/02/2010
13.01
 388,630 13.19 13.28 13.01 0 6,610 -0.5
05/02/2010
13.19
 878,480 13.54 13.54 13.10 3,430 29,000 -1.9
04/02/2010
13.54
 999,440 13.10 13.63 13.10 200,200 1,000 14.9
03/02/2010
13.10
 417,990 12.92 13.19 12.83 12,600 10,000 0.2
02/02/2010
12.92
 328,820 13.01 13.10 12.92 0 0 0
01/02/2010
13.01
 349,310 12.83 13.01 12.74 10,000 950 0.7
29/01/2010
12.83
 517,810 12.83 13.01 12.48 1,090 0 0.1
28/01/2010
12.83
 599,070 13.19 13.19 12.65 0 0 0
27/01/2010
13.19
 743,640 13.72 13.99 13.19 24,000 600 1.8
26/01/2010
13.72
 620,670 13.10 13.72 13.54 115,000 0 8.9
25/01/2010
13.10
 469,510 13.10 13.28 12.92 3,710 400 0.2
22/01/2010
13.10
 867,500 12.48 13.10 12.39 0 34,190 -2.4

Chính sách bảo mật | Điều khoản sử dụng |