CTCP Licogi 16 (lcg)

9.90
-0.15
(-1.49%)
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
(2024-10-16) 		-0.80 -7.48% 23,417,100 -42,845 -0.4
9.90
10.85
9.90
2 tháng
(2024-09-16) 		-0.65 -6.16% 66,625,600 -141,145 -1.5
9.90
11.25
9.90
3 tháng
(2024-08-19) 		-0.80 -7.48% 109,831,800 755 -0.0
9.90
11.30
9.90
6 tháng
(2024-05-20) 		-1.79 -15.30% 254,035,300 -236,495 -2.6
9.72
11.69
9.90
12 tháng
(2023-11-21) 		-1.84 -15.64% 905,206,000 7,107 -1.0
9.72
13.50
9.90
24 tháng
(2022-11-28) 		4.58 85.98% 2,947,608,300 -303,166 -7.4
5.32
14.22
9.90
36 tháng
(2021-12-01) 		-7.75 -43.89% 4,191,371,500 -1,350,442 -31.0
4.13
20.84
9.90
60 tháng
(2019-12-12) 		5.25 113.12% 5,563,199,920 -34,554,630 -502.1
2.11
20.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
12.98
 7,130,100 12.88 12.98 12.69 13,300 0 0.2
05/09/2023
12.88
 7,356,100 12.59 13.07 12.69 3,000 0 0.0
31/08/2023
12.59
 7,908,200 12.12 12.64 12.17 28,400 1,000 0.4
30/08/2023
12.12
 3,640,700 12.07 12.21 11.97 0 100 -0.0
29/08/2023
12.07
 5,479,200 11.97 12.36 12.02 0 100 -0.0
28/08/2023
11.97
 4,744,600 11.93 12.07 11.88 0 6,900 -0.1
25/08/2023
11.93
 5,403,300 12.17 12.40 11.93 0 75,000 -1.0
24/08/2023
12.17
 6,242,500 11.97 12.17 11.88 0 0 0
23/08/2023
11.97
 4,765,000 12.02 12.31 11.97 0 100 -0.0
22/08/2023
12.02
 7,769,300 11.69 12.02 11.16 67,400 483,100 -5.1
21/08/2023
11.69
 8,616,200 12.36 12.40 11.54 200 607,000 -7.6
18/08/2023
12.36
 15,927,500 13.26 13.41 12.36 200 700,000 -9.5
17/08/2023
13.26
 12,442,500 13.55 13.74 13.26 76,600 700,000 -8.9
16/08/2023
13.55
 5,196,800 13.60 13.83 13.50 0 3,600 -0.1
15/08/2023
13.60
 6,564,600 13.60 13.93 13.55 0 0 0
14/08/2023
13.60
 8,216,600 13.45 13.83 13.36 0 40,000 -0.6
11/08/2023
13.45
 7,836,200 13.26 13.45 13.02 4,600 0 0.1
10/08/2023
13.26
 10,964,800 13.60 13.74 13.17 6,500 0 0.1
09/08/2023
13.60
 9,650,400 13.64 13.88 13.55 22,400 32,900 -0.2
08/08/2023
13.64
 9,080,400 14.07 14.31 13.64 300 11,500 -0.2
07/08/2023
14.07
 17,852,100 13.74 14.50 13.74 0 118,100 -1.8
04/08/2023
13.74
 9,709,400 13.60 13.93 13.50 23,100 0 0.3
03/08/2023
13.60
 15,146,600 13.50 13.98 13.45 26,700 11,900 0.2
02/08/2023
13.50
 5,458,800 13.45 13.60 13.41 135,800 110,000 0.4
01/08/2023
13.45
 15,021,100 13.50 13.83 13.45 0 1,700 -0.0
31/07/2023
13.50
 6,069,000 13.55 13.69 13.41 1,000 0 0.0
28/07/2023
13.55
 11,895,800 13.50 13.74 13.36 0 87,500 -1.2
27/07/2023
13.50
 11,029,000 13.41 13.69 13.21 0 69,300 -1.0
26/07/2023
13.41
 7,037,000 13.55 13.64 13.41 0 30,200 -0.4
25/07/2023
13.55
 9,298,300 13.93 13.98 13.45 32,500 100,000 -1.0
24/07/2023
13.93
 20,692,600 13.17 14.07 13.17 99,300 1,100 1.4
21/07/2023
13.17
 4,909,100 13.07 13.36 13.12 1,600 181,800 -2.5
20/07/2023
13.07
 6,219,600 13.12 13.12 12.98 0 40,200 -0.5
19/07/2023
13.12
 11,257,900 13.26 13.36 13.02 2,000 0 0.0
18/07/2023
13.26
 8,177,200 13.36 13.60 13.21 141,000 5,100 1.9
17/07/2023
13.36
 10,022,300 13.41 13.83 13.26 0 48,100 -0.7
14/07/2023
13.41
 9,365,600 13.55 13.69 13.26 6,000 6,000 -0.0
13/07/2023
13.55
 12,472,800 13.17 13.74 13.21 32,000 0 0.5
12/07/2023
13.17
 6,409,700 13.17 13.45 13.12 300 0 0.0
11/07/2023
13.17
 8,273,700 13.31 13.50 13.12 0 2,000 -0.0
10/07/2023
13.31
 12,620,200 13.21 13.55 13.17 0 3,000 -0.0
07/07/2023
13.21
 13,269,800 12.74 13.26 12.59 0 0 0
06/07/2023
12.74
 6,499,800 12.88 12.98 12.69 1,000 5,600 -0.1
05/07/2023
12.88
 7,944,900 12.88 13.26 12.88 300 600 -0.0
04/07/2023
12.88
 4,865,400 12.79 12.98 12.74 0 4,600 -0.1
03/07/2023
12.79
 5,105,800 12.69 13.02 12.74 0 1,700 -0.0
30/06/2023
12.69
 4,190,900 12.83 12.88 12.69 16,000 1,000 0.2
29/06/2023
12.83
 8,261,100 12.93 13.12 12.69 100 300 -0.0
28/06/2023
12.93
 5,983,000 13.12 13.26 12.88 0 33,700 -0.5
27/06/2023
13.12
 7,711,400 12.93 13.21 12.88 0 52,100 -0.7
26/06/2023
12.93
 9,792,700 13.12 13.26 12.64 18,000 232,600 -2.9
23/06/2023
13.12
 10,686,300 13.21 13.45 12.93 100 90,600 -1.2
22/06/2023
13.21
 8,821,800 13.36 13.50 13.12 165,500 99,000 0.9
21/06/2023
13.36
 14,793,900 13.17 13.50 13.12 200 30,400 -0.4
20/06/2023
13.17
 10,383,800 12.83 13.21 12.74 100 151,000 -2.0
19/06/2023
12.83
 11,569,500 12.40 12.98 12.45 511,500 0 6.9
16/06/2023
12.40
 10,061,200 12.40 12.79 12.40 128,400 17,300 1.5
15/06/2023
12.40
 4,299,200 12.31 12.45 12.26 0 300 -0.0
14/06/2023
12.31
 6,566,400 12.59 12.79 12.31 5,000 43,900 -0.5
13/06/2023
12.59
 6,510,900 12.45 12.74 12.45 61,400 21,600 0.5
12/06/2023
12.45
 8,862,000 12.31 12.59 12.31 65,300 91,200 -0.3
09/06/2023
12.31
 10,963,500 12.55 12.69 12.21 500 103,300 -1.3
08/06/2023
12.55
 12,524,500 13.12 13.21 12.55 1,500 182,100 -2.5
07/06/2023
13.12
 9,948,500 12.93 13.26 12.93 10,400 50,900 -0.6
06/06/2023
12.93
 9,835,200 12.79 12.98 12.64 69,000 37,500 0.4
05/06/2023
12.79
 9,454,600 13.02 13.21 12.79 155,100 39,700 1.6
02/06/2023
13.02
 10,542,800 12.88 13.12 12.79 31,500 2,100 0.4
01/06/2023
12.88
 11,065,700 12.98 12.98 12.69 38,000 9,900 0.4
31/05/2023
12.98
 9,197,800 13.12 13.26 12.79 6,000 16,400 -0.1
30/05/2023
13.12
 12,000,400 12.83 13.12 12.79 47,600 8,800 0.5
29/05/2023
12.83
 13,071,100 12.74 13.21 12.74 113,700 1,900 1.5
26/05/2023
12.74
 9,195,100 12.64 12.98 12.59 67,500 7,500 0.8
25/05/2023
12.64
 10,967,500 12.74 13.07 12.59 81,800 224,900 -1.9
24/05/2023
12.74
 17,120,100 12.40 12.98 12.31 1,800 39,200 -0.5
23/05/2023
12.40
 11,809,800 12.26 12.64 12.26 62,000 114,700 -0.7
22/05/2023
12.26
 24,669,400 11.45 12.26 11.64 217,000 302,800 -1.1
19/05/2023
11.45
 4,700,900 11.40 11.50 11.31 0 90,900 -1.1
18/05/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/05/2023
11.40
 6,498,300 11.26 11.59 11.35 153,000 0 1.8
17/05/2023
11.26
 8,316,100 11.48 11.53 11.26 8,600 60,900 -0.7
16/05/2023
11.48
 8,085,700 11.26 11.71 11.26 80,500 82,400 -0.0
15/05/2023
11.26
 7,360,800 11.53 11.71 11.26 0 124,600 -1.6
12/05/2023
11.53
 11,613,300 11.17 11.62 11.17 144,100 11,700 1.7
11/05/2023
11.17
 5,364,800 11.21 11.35 11.08 1,700 68,000 -0.8
10/05/2023
11.21
 5,317,400 10.99 11.26 10.94 74,100 0 0.9
09/05/2023
10.99
 5,565,900 10.85 11.12 10.85 25,200 0 0.3
08/05/2023
10.85
 3,920,900 10.85 10.94 10.72 8,400 0 0.1
05/05/2023
10.85
 3,286,900 10.94 11.08 10.76 14,000 7,100 0.1
04/05/2023
10.94
 7,135,400 10.63 11.03 10.54 57,900 3,900 0.7
28/04/2023
10.63
 3,214,500 10.58 10.72 10.54 24,600 0 0.3
27/04/2023
10.58
 2,733,400 10.63 10.76 10.54 0 0 0
26/04/2023
10.63
 2,744,400 10.45 10.63 10.40 7,920 12,700 -0.1
25/04/2023
10.45
 4,106,600 10.49 10.67 10.40 29,110 257,400 -2.6
24/04/2023
10.49
 5,987,500 10.72 10.76 10.40 7,420 5,000 0.0
21/04/2023
10.72
 8,976,200 10.99 10.99 10.36 3,400 19,700 -0.2
20/04/2023
10.99
 2,720,500 11.08 11.17 10.90 0 3,000 -0.0
19/04/2023
11.08
 3,394,400 11.39 11.48 11.08 3,000 0 0.0
18/04/2023
11.39
 13,673,500 10.90 11.44 10.85 158,700 1,214 2.0
17/04/2023
10.90
 2,345,700 10.85 11.03 10.85 0 2,000 -0.0
14/04/2023
10.85
 6,802,100 10.94 11.12 10.85 3,100 200,100 -2.4
13/04/2023
10.94
 5,272,100 11.12 11.17 10.94 2,200 57,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |