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)
20/06/2012
4.73
 385,640 4.65 4.73 4.61 0 0 0
19/06/2012
4.65
 627,040 4.81 4.81 4.61 100 0 0.0
18/06/2012
4.81
 1,001,310 4.73 4.93 4.73 0 0 0
15/06/2012
4.73
 954,300 4.53 4.73 4.57 0 5,000 -0.1
14/06/2012
4.53
 863,280 4.65 4.65 4.53 0 24,880 -0.3
13/06/2012
4.65
 1,139,650 4.65 4.73 4.53 0 0 0
12/06/2012
4.65
 1,524,780 4.85 4.89 4.65 0 0 0
11/06/2012
4.85
 1,198,310 4.77 5.01 4.73 58,000 15,000 0.5
08/06/2012
4.77
 3,114,660 4.81 5.01 4.77 0 50,000 -0.6
07/06/2012
4.81
 1,853,930 4.61 4.81 4.69 0 0 0
06/06/2012
4.61
 2,033,520 4.41 4.61 4.41 20,000 20,000 0.0
05/06/2012
4.41
 687,710 4.21 4.41 4.18 0 0 0
04/06/2012
4.21
 1,197,170 4.33 4.33 4.14 0 0 0
01/06/2012
4.33
 1,019,980 4.33 4.49 4.33 20,000 0 0.2
31/05/2012
4.33
 825,870 4.45 4.49 4.33 200 0 0.0
30/05/2012
4.45
 1,235,730 4.45 4.61 4.45 5,630 0 0.1
29/05/2012
4.45
 915,930 4.45 4.53 4.33 0 0 0
28/05/2012
4.45
 2,341,930 4.29 4.49 4.33 0 0 0
25/05/2012
4.29
 525,330 4.10 4.29 4.25 0 10,000 -0.1
24/05/2012
4.10
 1,293,250 4.21 4.29 4.02 7,400 0 0.1
23/05/2012
4.21
 1,290,360 4.41 4.41 4.21 10,000 0 0.1
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2012
4.41
 1,208,230 4.37 4.53 4.37 40,400 0 0.5
21/05/2012
4.37
 777,820 4.18 4.37 4.22 0 0 0
18/05/2012
4.18
 2,830,010 4.37 4.41 4.18 58,230 273,700 -2.4
17/05/2012
4.37
 1,661,770 4.60 4.72 4.37 100 0 0.0
16/05/2012
4.60
 1,514,000 4.60 4.68 4.41 16,800 1,200 0.2
15/05/2012
4.60
 1,994,780 4.83 4.87 4.60 62,700 2,000 0.7
14/05/2012
4.83
 2,704,000 5.06 5.06 4.83 101,200 0 1.3
11/05/2012
5.06
 2,303,740 5.29 5.32 5.06 29,000 10,000 0.3
10/05/2012
5.29
 4,246,330 5.13 5.36 5.21 0 111,190 -1.5
09/05/2012
5.13
 1,703,820 5.10 5.25 5.02 5,400 2,130 0.0
08/05/2012
5.10
 3,059,080 5.17 5.29 5.06 830 10,000 -0.1
07/05/2012
5.17
 1,600,500 5.21 5.32 5.10 7,000 41,000 -0.5
04/05/2012
5.21
 2,422,780 5.10 5.32 5.10 0 100,000 -1.4
03/05/2012
5.10
 2,327,170 5.06 5.21 4.91 0 10 0.0
02/05/2012
5.06
 3,048,570 5.25 5.44 5.02 2,980 1,200 0.0
27/04/2012
5.25
 2,498,370 5.06 5.29 4.87 9,300 43,000 -0.5
26/04/2012
5.06
 4,670,710 4.91 5.13 4.87 251,500 257,200 0.0
25/04/2012
4.91
 2,651,770 4.68 4.91 4.75 10 126,530 -1.6
24/04/2012
4.68
 2,633,600 4.49 4.68 4.37 1,200 48,800 -0.6
23/04/2012
4.49
 1,202,300 4.37 4.56 4.41 0 3,000 0.0
20/04/2012
4.37
 1,394,610 4.34 4.49 4.18 0 1,000 0.0
19/04/2012
4.34
 2,508,600 4.56 4.56 4.34 30,800 870 0.3
18/04/2012
4.56
 2,000,810 4.75 4.83 4.56 26,200 0 0.3
17/04/2012
4.75
 1,905,030 4.68 4.91 4.60 210 43,410 -0.5
16/04/2012
4.68
 2,664,670 4.53 4.72 4.49 0 0 0
13/04/2012
4.53
 4,471,330 4.49 4.68 4.49 136,000 103,770 0.4
12/04/2012
4.49
 567,760 4.30 4.49 4.49 0 0 0
11/04/2012
4.30
 2,019,970 4.11 4.30 4.22 0 500 0.0
10/04/2012
4.11
 1,988,040 4.26 4.41 4.11 0 0 0
09/04/2012
4.26
 2,099,560 4.07 4.26 4.15 0 20,500 -0.2
06/04/2012
4.07
 1,251,180 3.88 4.07 4.03 3,070 300 0.0
05/04/2012
3.88
 1,562,230 3.73 3.88 3.61 0 0 0
04/04/2012
3.73
 1,123,590 3.92 3.96 3.73 0 0 0
03/04/2012
3.92
 818,120 3.77 3.92 3.77 0 0 0
30/03/2012
3.77
 1,209,620 3.92 3.92 3.77 0 1,500 0.0
29/03/2012
3.92
 1,871,400 4.11 4.15 3.92 50,000 0 0.5
28/03/2012
4.11
 1,587,100 4.22 4.22 4.03 20,000 44,320 -0.3
27/03/2012
4.22
 2,628,480 4.41 4.41 4.22 40,000 11,130 0.3
26/03/2012
4.41
 1,651,050 4.45 4.56 4.34 2,700 3,000 0.0
23/03/2012
4.45
 1,691,020 4.45 4.64 4.45 4,050 78,000 -0.9
22/03/2012
4.45
 2,711,610 4.26 4.45 4.18 3,200 33,000 -0.3
21/03/2012
4.26
 4,895,770 4.07 4.26 4.18 89,000 58,650 0.3
20/03/2012
4.07
 181,450 4.26 4.26 4.07 0 0 0
19/03/2012
4.26
 140,680 4.45 4.45 4.26 0 0 0
16/03/2012
4.45
 2,873,050 4.45 4.64 4.45 50,000 30,000 0.2
15/03/2012
4.45
 1,861,210 4.26 4.45 4.07 0 32,000 -0.4
14/03/2012
4.26
 1,712,520 4.45 4.56 4.26 40,090 0 0.5
13/03/2012
4.45
 1,089,860 4.49 4.56 4.37 68,000 49,000 0.2
12/03/2012
4.49
 1,706,300 4.72 4.72 4.49 50,000 0 0.6
09/03/2012
4.72
 1,368,400 4.60 4.79 4.56 20,000 1,000 0.2
08/03/2012
4.60
 3,449,150 4.60 4.83 4.53 22,000 60,000 -0.5
07/03/2012
4.60
 2,933,030 4.41 4.60 4.26 50,000 153,900 -1.2
06/03/2012
4.41
 4,321,570 4.56 4.75 4.34 112,900 88,900 0.3
05/03/2012
4.56
 501,740 4.37 4.56 4.56 0 19,000 -0.2
02/03/2012
4.37
 1,912,760 4.18 4.37 4.18 90,000 24,900 0.7
01/03/2012
4.18
 955,090 4.26 4.30 4.15 38,120 0 0.4
29/02/2012
4.26
 1,931,200 4.22 4.30 4.07 40,500 5,000 0.4
28/02/2012
4.22
 2,174,800 4.41 4.49 4.22 30,050 38,000 -0.1
27/02/2012
4.41
 3,262,740 4.22 4.41 4.26 121,400 401,000 -3.3
24/02/2012
4.22
 1,392,150 4.03 4.22 4.18 16,500 1,000 0.2
23/02/2012
4.03
 523,040 3.84 4.03 4.03 0 0 0
22/02/2012
3.84
 1,440,650 3.69 3.84 3.65 9,800 0 0.1
21/02/2012
3.69
 2,368,120 3.69 3.84 3.69 29,000 0 0.3
20/02/2012
3.69
 808,450 3.54 3.69 3.65 2,200 3,000 0.0
17/02/2012
3.54
 619,130 3.38 3.54 3.42 1,000 8,400 -0.1
16/02/2012
3.38
 412,090 3.35 3.46 3.31 0 0 0
15/02/2012
3.35
 361,420 3.46 3.46 3.35 630 0 0.0
14/02/2012
3.46
 355,780 3.35 3.46 3.35 700 8,200 -0.1
13/02/2012
3.35
 527,520 3.50 3.50 3.35 11,100 0 0.1
10/02/2012
3.50
 783,470 3.65 3.65 3.50 17,100 0 0.2
09/02/2012
3.65
 699,270 3.73 3.77 3.61 50,000 4,000 0.4
08/02/2012
3.73
 640,000 3.61 3.77 3.61 50,000 5,000 0.4
07/02/2012
3.61
 494,400 3.54 3.65 3.50 3,500 3,500 0.0
06/02/2012
3.54
 554,200 3.54 3.58 3.42 2,500 0 0.0
03/02/2012
3.54
 1,612,400 3.65 3.80 3.54 11,300 4,600 0.1
02/02/2012
3.65
 808,950 3.50 3.65 3.58 1,000 0 0.0
01/02/2012
3.50
 538,160 3.38 3.50 3.31 7,300 6,300 0.0
31/01/2012
3.38
 860,820 3.38 3.54 3.38 2,400 54,650 -0.5
30/01/2012
3.38
 328,210 3.31 3.42 3.31 0 0 0

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