CTCP Licogi 16 (lcg)

6.36
-0.01
(-0.16%)
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
(2026-09-08) 		-0.78 -11.05% 15,437,300 -346,800 -3.1
6.28
7.06
6.36
2 tháng
(2026-08-10) 		-1.03 -14.09% 31,665,300 -405,900 -3.6
6.28
7.40
6.36
3 tháng
(2026-07-10) 		-2.02 -24.34% 49,319,800 123,100 0.3
6.28
8.30
6.36
6 tháng
(2026-04-13) 		-3.15 -33.40% 121,173,100 -2,636,300 -26.1
6.28
9.48
6.36
12 tháng
(2025-10-13) 		-4.39 -41.15% 422,623,400 -334,900 -2.2
6.28
10.76
6.36
24 tháng
(2024-10-18) 		-3.05 -32.70% 1,150,642,900 1,848,093 -19.5
6.28
11.88
6.36
36 tháng
(2023-10-24) 		-3.04 -32.59% 2,129,971,600 1,704,724 -23.8
6.28
11.88
6.36
60 tháng
(2021-11-03) 		-6.42 -50.55% 5,449,817,300 -513,925 -70.1
3.57
18
6.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.64 4.79 4.64 0 0 0
03/08/2011
4.56
 412,200 4.45 4.56 4.41 0 0 0
02/08/2011
4.53
 329,380 4.56 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 4.64 4.83 4.64 100 20 0.0
27/07/2011
4.60
 536,450 4.37 4.60 4.37 2,410 1,000 0.0
26/07/2011
4.41
 233,040 4.45 4.64 4.41 1,000 0 0.0
25/07/2011
4.56
 420,100 4.64 4.68 4.56 2,000 0 0.0
22/07/2011
4.72
 440,130 4.75 4.79 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 4.75 4.91 4.75 500 0 0.0
19/07/2011
4.79
 127,140 4.87 4.87 4.75 1,600 0 0.0
18/07/2011
4.91
 159,580 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 4.94 5.06 4.94 0 0 0
13/07/2011
5.02
 181,750 5.13 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
 158,180 5.10 5.10 5.02 0 0 0
08/07/2011
5.10
 94,650 5.17 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 5.13 5.21 5.06 100 3,000 0.0
05/07/2011
5.21
 510,090 5.13 5.21 5.13 30 5,500 -0.1
04/07/2011
4.98
 195,560 5.06 5.06 4.87 0 0 0
01/07/2011
5.02
 418,440 5.25 5.25 5.02 6,000 0 0.1
30/06/2011
5.21
 192,080 5.40 5.40 5.21 2,000 0 0.0
29/06/2011
5.32
 301,990 5.25 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 5.32 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 5.36 5.59 5.29 54,280 111,640 -0.8
20/06/2011
5.32
 518,100 5.36 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 5.51 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 5.32 5.43 5.17 8,900 227,290 -4.5
14/06/2011
5.43
 1,158,950 5.45 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 5.45 5.60 5.43 4,390 11,000 -0.1
09/06/2011
5.35
 422,590 5.20 5.48 5.20 4,000 0 0.1
08/06/2011
5.32
 1,143,920 5.38 5.38 5.17 50 60,000 -1.3
07/06/2011
5.12
 783,210 5.12 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 4.97 4.97 4.61 3,750 5,000 0.0
02/06/2011
4.74
 214,890 4.69 4.74 4.67 14,240 10,000 0.1
01/06/2011
4.54
 371,410 4.31 4.54 4.31 7,410 10,000 0.0
31/05/2011
4.34
 450,910 4.31 4.44 4.29 360 0 0.0
30/05/2011
4.49
 269,220 4.59 4.69 4.49 1,100 0 0.0
27/05/2011
4.72
 454,540 4.56 4.72 4.39 1,350 0 0.0
26/05/2011
4.51
 1,121,330 4.11 4.51 4.11 740 21,810 -0.3
25/05/2011
4.31
 173,230 4.31 4.31 4.31 0 0 0
24/05/2011
4.51
 137,130 4.59 4.61 4.51 4,000 9,900 -0.1
23/05/2011
4.74
 362,610 4.92 5.00 4.74 35,000 5,150 0.6
20/05/2011
4.97
 392,870 5.15 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 5.58 5.58 5.38 0 0 0
17/05/2011
5.65
 363,350 5.77 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 5.93 5.93 5.86 0 60,350 -1.5
11/05/2011
5.89
 263,180 6.00 6.00 5.89 500 64,800 -1.6
10/05/2011
5.98
 262,820 6.05 6.12 5.98 0 20,000 -0.5
09/05/2011
6.07
 413,810 6.05 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 5.89 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 5.82 5.93 5.79 4,310 0 0.1
28/04/2011
5.79
 299,500 5.72 5.82 5.72 30,000 0 0.8
27/04/2011
5.75
 144,210 5.72 5.84 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 5.75 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 5.77 5.84 5.72 0 0 0
20/04/2011
5.75
 365,830 5.75 5.79 5.68 10,990 3,000 0.2
19/04/2011
5.72
 388,560 5.72 5.91 5.72 6,330 3,500 0.1
18/04/2011
5.82
 501,020 6.03 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 6.07 6.12 6.03 0 1,500 0.0
13/04/2011
6.14
 225,090 6.19 6.21 6.05 8,000 0 0.2
08/04/2011
6.14
 337,930 6.12 6.24 6.07 6,250 0 0.2
07/04/2011
6.14
 1,639,030 6.24 6.24 6.12 2,080 90,000 -2.4
06/04/2011
5.96
 844,340 5.82 5.96 5.82 0 60,000 -1.5
05/04/2011
5.68
 146,830 5.75 5.75 5.65 0 0 0
04/04/2011
5.70
 459,640 5.75 5.77 5.65 500 0 0.0
01/04/2011
5.82
 302,500 5.75 5.82 5.72 40,000 0 1
31/03/2011
5.82
 279,470 5.91 5.93 5.79 500 0 0.0
30/03/2011
5.82
 320,810 5.75 5.91 5.75 24,280 0 0.6
29/03/2011
5.91
 454,000 6.03 6.07 5.82 0 0 0
28/03/2011
6.03
 171,880 6.12 6.14 6.00 0 0 0
25/03/2011
6.00
 452,010 6.00 6.14 6.00 25,000 3,000 0.6
24/03/2011
6.05
 416,560 6.31 6.40 6.05 0 0 0
23/03/2011
6.28
 388,830 6.00 6.28 5.96 13,110 6,170 0.2
22/03/2011
6.00
 886,680 6.28 6.28 5.98 35,000 8,160 0.7
21/03/2011
6.28
 711,680 6.47 6.56 6.26 1,000 40,650 -1.1
18/03/2011
6.45
 807,790 6.05 6.47 6.05 75,000 71,410 0.1
17/03/2011
6.19
 528,200 6.19 6.33 6.10 10,000 10,000 0.0
16/03/2011
6.19
 728,410 6.10 6.31 6.05 0 5,540 -0.1
15/03/2011
6.10
 1,616,710 5.75 6.10 5.75 0 88,350 -2.3

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