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)
31/08/2011
5.67
 1,606,910 5.67 5.82 5.51 12,500 0 0.2
30/08/2011
5.67
 1,637,190 5.51 5.78 5.59 5,000 0 0.1
29/08/2011
5.51
 1,236,210 5.29 5.51 5.32 0 35,000 -0.5
26/08/2011
5.29
 1,004,440 5.17 5.40 5.13 0 1,000 0.0
25/08/2011
5.17
 1,301,100 4.94 5.17 4.94 0 1,500 0.0
24/08/2011
4.94
 906,740 5.13 5.29 4.94 0 0 0
23/08/2011
5.13
 1,074,720 5.10 5.29 5.10 40,000 1,000 0.5
22/08/2011
5.10
 518,930 4.87 5.10 4.98 0 4,000 -0.1
19/08/2011
4.87
 522,280 4.94 4.94 4.75 30,500 0 0.4
18/08/2011
4.94
 993,040 4.83 5.02 4.91 259,900 50,500 2.7
17/08/2011
4.83
 766,030 4.60 4.83 4.64 0 50,000 -0.6
16/08/2011
4.60
 277,570 4.49 4.64 4.49 0 15,000 -0.2
15/08/2011
4.49
 393,080 4.49 4.53 4.45 40,000 53,780 -0.2
12/08/2011
4.49
 259,240 4.49 4.56 4.49 6,620 42,410 -0.4
11/08/2011
4.49
 254,710 4.53 4.53 4.37 60,000 0 0.7
10/08/2011
4.53
 265,020 4.41 4.56 4.45 0 1,000 0.0
09/08/2011
4.41
 785,740 4.60 4.60 4.37 1,000 0 0.0
08/08/2011
4.60
 468,520 4.83 4.83 4.60 30,000 309,380 -3.4
05/08/2011
4.83
 441,060 4.79 4.94 4.72 0 25,500 -0.3
04/08/2011
4.79
 344,870 4.56 4.79 4.64 0 0 0
03/08/2011
4.56
 412,200 4.53 4.56 4.41 0 0 0
02/08/2011
4.53
 329,380 4.60 4.60 4.49 0 0 0
01/08/2011
4.60
 225,870 4.72 4.72 4.60 0 0 0
29/07/2011
4.72
 376,440 4.83 4.87 4.68 0 0 0
28/07/2011
4.83
 605,260 4.60 4.83 4.64 100 20 0.0
27/07/2011
4.60
 536,450 4.41 4.60 4.37 2,410 1,000 0.0
26/07/2011
4.41
 233,040 4.56 4.64 4.41 1,000 0 0.0
25/07/2011
4.56
 420,100 4.72 4.72 4.56 2,000 0 0.0
22/07/2011
4.72
 440,130 4.83 4.83 4.68 1,500 0 0.0
21/07/2011
4.83
 136,160 4.91 4.94 4.83 0 0 0
20/07/2011
4.91
 90,290 4.79 4.91 4.75 500 0 0.0
19/07/2011
4.79
 127,140 4.91 4.91 4.75 1,600 0 0.0
18/07/2011
4.91
 15,958 4.98 4.98 4.87 0 0 0
15/07/2011
4.98
 175,870 5.06 5.06 4.94 1,000 0 0.0
14/07/2011
5.06
 109,860 5.02 5.06 4.94 0 0 0
13/07/2011
5.02
 181,750 4.98 5.13 4.98 0 0 0
12/07/2011
4.98
 213,460 5.02 5.06 4.98 0 0 0
11/07/2011
5.02
 188,180 5.10 5.10 5.02 0 0 0
08/07/2011
5.10
 94,650 5.13 5.17 5.10 0 0 0
07/07/2011
5.13
 182,400 5.13 5.25 5.10 0 0 0
06/07/2011
5.13
 163,620 5.21 5.21 5.06 100 3,000 0.0
05/07/2011
5.21
 510,090 4.98 5.21 5.13 30 5,500 -0.1
04/07/2011
4.98
 195,560 5.02 5.06 4.87 0 0 0
01/07/2011
5.02
 418,440 5.21 5.25 5.02 6,000 0 0.1
30/06/2011
5.21
 192,080 5.32 5.40 5.21 2,000 0 0.0
29/06/2011
5.32
 701,990 5.29 5.36 5.25 240 0 0.0
28/06/2011
5.29
 596,870 5.36 5.36 5.29 0 0 0
27/06/2011
5.36
 415,800 5.36 5.44 5.32 115,110 0 1.6
24/06/2011
5.36
 571,290 5.29 5.40 5.29 100,000 100,000 0.0
23/06/2011
5.29
 509,950 5.40 5.40 5.25 130,720 0 1.8
22/06/2011
5.40
 351,910 5.48 5.55 5.40 6,550 0 0.1
21/06/2011
5.48
 518,070 5.32 5.59 5.29 54,280 111,640 -0.8
20/06/2011
5.32
 518,100 5.48 5.70 5.29 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
5.48
 1,696,700 5.28 5.51 5.36 14,700 793,930 -11.3
16/06/2011
5.27
 1,176,600 5.17 5.27 5.02 0 421,030 -8.6
15/06/2011
5.17
 770,400 5.43 5.43 5.17 8,900 227,290 -4.5
14/06/2011
5.43
 1,158,950 5.55 5.73 5.43 0 35,000 -0.8
13/06/2011
5.55
 604,630 5.58 5.58 5.43 15,910 10,000 0.1
10/06/2011
5.58
 943,320 5.35 5.60 5.43 4,390 11,000 -0.1
09/06/2011
5.35
 422,590 5.32 5.48 5.20 4,000 0 0.1
08/06/2011
5.32
 1,143,920 5.12 5.38 5.17 50 60,000 -1.3
07/06/2011
5.12
 783,210 4.89 5.12 5.05 0 100,000 -2.0
06/06/2011
4.89
 523,820 4.67 4.89 4.56 0 50,000 -0.9
03/06/2011
4.67
 738,790 4.74 4.97 4.61 3,750 5,000 0.0
02/06/2011
4.74
 214,890 4.54 4.74 4.67 14,240 10,000 0.1
01/06/2011
4.54
 371,410 4.34 4.54 4.31 7,410 10,000 0.0
31/05/2011
4.34
 450,910 4.49 4.49 4.29 360 0 0.0
30/05/2011
4.49
 269,220 4.72 4.72 4.49 1,100 0 0.0
27/05/2011
4.72
 454,540 4.51 4.72 4.39 1,350 0 0.0
26/05/2011
4.51
 1,121,330 4.31 4.51 4.11 740 21,810 -0.3
25/05/2011
4.31
 173,230 4.51 4.51 4.31 0 0 0
24/05/2011
4.51
 137,130 4.74 4.74 4.51 4,000 9,900 -0.1
23/05/2011
4.74
 362,610 4.97 5.00 4.74 35,000 5,150 0.6
20/05/2011
4.97
 392,870 5.12 5.15 4.87 50,000 9,470 0.8
19/05/2011
5.12
 370,880 5.38 5.40 5.12 0 3,000 -0.1
18/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
18/05/2011
5.38
 277,410 5.65 5.65 5.38 0 0 0
17/05/2011
5.65
 363,350 5.72 5.77 5.61 0 2,000 0.0
16/05/2011
5.72
 500,190 5.86 5.91 5.72 28,000 0 0.7
13/05/2011
5.86
 265,730 5.89 5.93 5.86 0 12,000 -0.3
12/05/2011
5.89
 225,110 5.89 5.93 5.86 0 60,350 -1.5
11/05/2011
5.89
 263,180 5.98 6.00 5.89 500 64,800 -1.6
10/05/2011
5.98
 262,820 6.07 6.12 5.98 0 20,000 -0.5
09/05/2011
6.07
 413,810 5.93 6.07 5.98 0 5,000 -0.1
06/05/2011
5.93
 465,760 5.79 5.98 5.79 0 900 0.0
05/05/2011
5.79
 183,870 5.84 5.89 5.77 54,260 0 1.3
04/05/2011
5.84
 163,650 5.86 6.00 5.84 0 0 0
29/04/2011
5.86
 257,080 5.79 5.93 5.79 4,310 0 0.1
28/04/2011
5.79
 299,500 5.75 5.82 5.72 30,000 0 0.8
27/04/2011
5.75
 144,210 5.72 5.82 5.65 28,690 0 0.7
26/04/2011
5.72
 206,110 5.86 5.91 5.65 4,380 0 0.1
25/04/2011
5.86
 411,550 5.58 5.86 5.70 0 0 0
22/04/2011
5.58
 275,630 5.72 5.75 5.54 0 0 0
21/04/2011
5.72
 214,270 5.75 5.84 5.72 0 0 0
20/04/2011
5.75
 365,830 5.72 5.79 5.68 10,990 3,000 0.2
19/04/2011
5.72
 388,560 5.82 5.91 5.72 6,330 3,500 0.1
18/04/2011
5.82
 50,102 6.00 6.05 5.77 2,130 5,000 -0.1
15/04/2011
6.00
 537,520 6.03 6.07 5.98 4,220 8,000 -0.1
14/04/2011
6.03
 587,390 6.14 6.14 6.03 0 1,500 0.0
13/04/2011
6.14
 225,090 6.14 6.21 6.05 8,000 0 0.2
08/04/2011
6.14
 337,930 6.14 6.24 6.07 6,250 0 0.2

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