CTCP Licogi 16 (lcg)

10.05
0.05
(0.50%)
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)
21/01/2010
12.48
 1,077,840 13.01 13.01 12.39 152,120 7,510 10.2
20/01/2010
13.01
 1,003,860 13.10 13.28 12.92 2,000 0 0.1
19/01/2010
13.10
 977,450 12.92 13.37 13.01 5,940 41,500 -2.6
18/01/2010
12.92
 1,104,640 13.54 13.54 12.92 10,740 100,000 -6.5
15/01/2010
13.54
 541,270 14.08 14.08 13.54 16,950 38,000 -1.6
14/01/2010
14.08
 628,010 14.26 14.61 14.08 6,930 1,500 0.4
13/01/2010
14.26
 1,364,840 13.72 14.26 13.10 13,960 13,680 -0.0
12/01/2010
13.72
 1,064,360 14.44 14.61 13.72 51,650 40,000 0.9
11/01/2010
14.44
 726,620 14.79 15.15 14.26 5,500 51,800 -3.8
08/01/2010
14.79
 1,109,800 15.51 16.04 14.79 20,300 2,800 1.5
07/01/2010
15.51
 1,927,750 14.79 15.51 14.52 11,720 21,730 -0.8
06/01/2010
14.79
 1,224,740 14.79 15.06 14.52 500 0 0.0
05/01/2010
14.79
 1,267,970 14.26 14.97 14.52 0 121,150 -10.2
04/01/2010
14.26
 827,300 13.63 14.26 13.90 0 50,000 -4
31/12/2009
13.63
 1,037,860 13.81 14.17 13.63 820 50,010 0
30/12/2009
13.81
 1,651,190 13.54 14.08 13.37 10,150 50,000 0
29/12/2009
13.54
 1,426,000 12.92 13.54 12.74 1,800 7,560 0
28/12/2009
12.92
 872,830 13.19 13.54 12.92 0 100 0
25/12/2009
13.19
 1,152,040 12.56 13.19 12.74 8,700 0 0
24/12/2009
12.56
 763,840 12.30 12.56 11.94 4,110 0 0
23/12/2009
12.30
 712,840 12.30 12.56 12.12 2,740 7,130 0
22/12/2009
12.30
 1,382,070 11.94 12.48 11.76 22,800 0 0
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2009
11.94
 468,770 11.41 11.94 11.67 11,190 1,290 0
18/12/2009
11.41
 871,660 10.88 11.41 10.88 150 47,200 0
17/12/2009
10.88
 1,094,760 11.32 11.32 10.80 1,200 1,140 0
16/12/2009
11.32
 610,330 11.84 11.84 11.32 4,250 0 0
15/12/2009
11.84
 814,530 12.10 12.19 11.67 7,050 5,000 0
14/12/2009
12.10
 1,440,850 11.58 12.10 11.49 3,270 1,500 0
11/12/2009
11.58
 477,150 12.19 12.19 11.58 1,740 670 0
10/12/2009
12.19
 1,062,210 12.80 12.89 12.19 0 0 0
09/12/2009
12.80
 1,190,290 13.41 13.41 12.80 6,960 0 0
08/12/2009
13.41
 1,032,330 13.58 13.93 13.23 21,730 0 0
07/12/2009
13.58
 1,606,480 12.97 13.58 12.89 8,660 0 0
04/12/2009
12.97
 783,490 12.89 13.23 12.80 8,360 2,950 0
03/12/2009
12.89
 1,034,410 13.15 13.15 12.54 3,200 1,000 0
02/12/2009
13.15
 767,080 13.76 13.84 13.15 2,400 300 0
01/12/2009
13.76
 861,300 13.50 14.11 13.58 10,000 1,200 0
30/11/2009
13.50
 813,420 13.32 13.76 13.15 22,180 0 0
27/11/2009
13.32
 1,700,810 13.41 14.02 12.80 4,370 2,500 0
26/11/2009
13.41
 547,900 14.11 14.11 13.41 13,290 15,000 0
25/11/2009
14.11
 1,653,630 14.80 14.80 14.11 13,250 13,060 0
24/11/2009
14.80
 1,341,640 15.24 15.41 14.63 1,290 490 0
23/11/2009
15.24
 1,848,090 16.02 16.02 15.24 0 2,000 0
20/11/2009
16.02
 1,874,190 16.11 16.54 15.67 610 0 0
19/11/2009
16.11
 2,028,400 16.72 16.80 16.11 30,430 101,000 0
18/11/2009
16.72
 2,875,460 15.93 16.72 16.37 13,740 319,560 0
17/11/2009
15.93
 2,583,460 15.24 15.93 15.24 60 60,000 0
16/11/2009
15.24
 1,805,090 14.98 15.67 15.24 30,000 31,710 0
13/11/2009
14.98
 1,220,590 14.80 15.32 14.63 3,650 58,740 0
12/11/2009
14.80
 976,230 14.11 14.80 14.28 5,000 54,000 0
11/11/2009
14.11
 836,170 13.50 14.11 13.58 1,970 92,000 0
10/11/2009
13.50
 669,820 13.67 13.84 13.06 350 0 0
09/11/2009
13.67
 569,870 14.37 14.37 13.67 2,580 0 0
06/11/2009
14.37
 464,360 14.80 14.89 14.37 500 0 0
05/11/2009
14.80
 428,080 14.28 14.98 14.37 0 8,240 0
04/11/2009
14.28
 878,650 13.93 14.63 14.11 0 2,000 0
03/11/2009
13.93
 629,090 14.45 14.45 13.76 12,120 300 0
02/11/2009
14.45
 903,040 15.15 15.15 14.45 1,000 21,840 0
30/10/2009
15.15
 743,530 14.45 15.15 14.71 120,000 6,000 0
29/10/2009
14.45
 771,020 14.98 14.98 14.28 1,400 7,260 0
28/10/2009
14.98
 418,240 14.98 15.32 14.80 1,330 143,020 0
27/10/2009
14.98
 839,670 15.06 15.06 14.63 120,000 2,000 0
26/10/2009
15.06
 1,253,740 15.59 15.59 14.89 15,000 0 0
23/10/2009
15.59
 1,132,930 16.37 16.46 15.59 107,000 0 0
22/10/2009
16.37
 967,590 16.72 16.72 16.11 314,960 1,000 0
21/10/2009
16.72
 1,433,920 16.63 17.24 16.63 2,270 5,400 0
20/10/2009
16.63
 1,893,700 15.85 16.63 15.76 222,460 20,000 0
19/10/2009
15.85
 859,070 16.11 16.28 15.85 73,140 20,000 0
16/10/2009
16.11
 2,732,510 15.41 16.11 15.59 42,070 20,200 0
15/10/2009
15.41
 2,275,260 14.71 15.41 15.06 0 3,000 0
14/10/2009
14.71
 795,620 14.45 14.71 14.28 12,120 50,000 0
13/10/2009
14.45
 606,200 14.71 14.80 14.45 23,000 56,600 0
12/10/2009
14.71
 1,257,160 14.45 15.15 14.28 20,000 100,300 0
09/10/2009
14.45
 711,910 14.45 14.71 14.28 35,010 56,000 0
08/10/2009
14.45
 602,230 14.28 14.63 14.28 15,500 0 0
07/10/2009
14.28
 568,780 13.67 14.28 14.02 13,600 0 0
06/10/2009
13.67
 462,830 13.76 13.84 13.50 34,720 440 0
05/10/2009
13.76
 486,870 13.93 14.19 13.50 15,000 12,000 0
02/10/2009
13.93
 893,270 14.19 14.19 13.50 55,940 0 0
01/10/2009
14.19
 1,052,770 14.45 14.80 14.19 36,160 630 0
30/09/2009
14.45
 637,420 14.45 14.71 14.37 20,000 29,800 0
29/09/2009
14.45
 611,980 14.54 14.80 14.37 25,580 0 0
28/09/2009
14.54
 1,051,710 15.06 15.06 14.37 40,210 51,550 0
25/09/2009
15.06
 705,520 14.80 15.06 14.63 20,000 1,910 0
24/09/2009
14.80
 906,790 15.32 15.41 14.80 30,000 1,210 0
23/09/2009
15.32
 1,531,640 15.76 15.93 15.24 25,000 8,500 0
22/09/2009
15.76
 1,437,540 15.41 16.11 15.15 15,190 55,100 0
21/09/2009
15.41
 1,947,500 14.71 15.41 14.80 35,500 100 0
18/09/2009
14.71
 1,048,190 14.45 15.15 14.28 21,300 0 0
17/09/2009
14.45
 1,273,250 14.54 14.71 13.93 40,300 1,170 0
16/09/2009
14.54
 876,780 14.98 14.98 14.45 30,600 5,680 0
15/09/2009
14.98
 764,560 15.15 15.32 14.80 20,000 1,920 0
14/09/2009
15.15
 899,390 15.06 15.67 15.06 21,710 4,680 0
11/09/2009
15.06
 1,242,570 14.45 15.15 14.45 5,000 0 0
10/09/2009
14.45
 836,240 14.45 14.54 14.11 26,000 900 0
09/09/2009
14.45
 853,150 14.63 14.63 14.37 40,300 48,000 0
08/09/2009
14.63
 772,330 14.45 14.63 14.28 63,190 3,000 0
07/09/2009
14.45
 1,052,630 14.37 14.80 13.84 50,000 6,340 0
04/09/2009
14.37
 1,797,940 14.37 15.06 13.93 270,750 2,400 0
03/09/2009
14.37
 1,586,350 13.76 14.37 13.50 1,000 3,330 0

Chính sách bảo mật | Điều khoản sử dụng |