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)
25/05/2010
9.56
 362,170 9.56 9.77 9.56 40,270 0 1.7
24/05/2010
9.80
 326,200 9.80 9.89 9.54 2,410 0 0.1
21/05/2010
9.84
 404,140 9.84 9.98 9.84 50,010 100 2.1
20/05/2010
10.35
 469,400 9.54 10.35 9.54 0 2,000 -0.1
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/05/2010
9.98
 575,540 10.24 10.56 9.98 0 17,430 -0.8
18/05/2010
10.47
 970,030 10.62 10.62 10.39 10,400 2,000 0.6
17/05/2010
10.70
 761,960 11.16 11.16 10.70 3,820 0 0.3
14/05/2010
11.16
 366,550 11.32 11.39 11.09 2,820 1,000 0.1
13/05/2010
11.24
 409,440 11.55 11.55 11.24 530 40 0.0
12/05/2010
11.39
 1,014,820 11.55 11.63 11.24 2,250 7,000 -0.4
11/05/2010
11.32
 547,650 11.55 11.55 11.32 0 0 0
10/05/2010
11.39
 500,590 11.47 11.55 11.39 1,060 13,220 -0.9
07/05/2010
11.55
 1,154,500 11.70 11.78 11.47 800 0 0.1
06/05/2010
11.86
 714,310 12.01 12.01 11.78 600 4,930 -0.3
05/05/2010
11.93
 767,160 12.01 12.09 11.86 600 400 0.0
04/05/2010
12.09
 1,089,800 12.09 12.24 12.01 1,590 50,100 -3.8
29/04/2010
12.01
 784,770 12.09 12.16 12.01 0 0 0
28/04/2010
11.93
 694,040 11.93 12.09 11.86 2,380 1,200 0.1
27/04/2010
11.93
 435,100 11.93 12.01 11.86 33,160 1,000 2.5
26/04/2010
12.01
 533,390 12.24 12.24 12.01 5,300 0 0.4
22/04/2010
12.24
 1,327,740 12.09 12.40 12.09 9,270 13,590 -0.3
21/04/2010
11.93
 611,090 12.01 12.01 11.86 104,440 0 8.0
20/04/2010
11.86
 872,000 12.16 12.16 11.86 50,000 15,000 2.7
19/04/2010
12.09
 2,139,600 11.86 12.24 11.78 720 251,500 -19.6
16/04/2010
11.70
 387,620 11.78 11.86 11.70 4,000 0 0.3
15/04/2010
11.70
 415,530 11.86 11.86 11.70 14,460 3,650 0.8
14/04/2010
11.70
 450,370 11.78 11.86 11.70 50,000 1,000 3.7
13/04/2010
11.78
 587,030 11.78 11.93 11.78 0 57,000 -4.4
12/04/2010
11.78
 469,430 11.93 11.93 11.78 0 0 0
09/04/2010
11.78
 526,280 11.86 11.86 11.70 2,690 2,000 0.1
08/04/2010
11.78
 367,210 11.78 11.86 11.70 6,210 13,000 -0.5
07/04/2010
11.78
 874,790 11.70 11.86 11.63 1,750 0 0.1
06/04/2010
11.63
 676,850 11.70 11.86 11.63 174,960 3,500 13.1
05/04/2010
11.70
 723,930 11.86 11.86 11.63 41,410 4,500 2.8
02/04/2010
11.70
 383,330 11.86 11.93 11.70 10,230 80 0.8
01/04/2010
11.86
 659,490 11.63 11.86 11.55 10,760 42,000 -2.4
31/03/2010
11.63
 1,051,590 12.01 12.01 11.63 68,110 51,000 1.3
30/03/2010
12.09
 1,832,930 12.16 12.40 12.09 104,500 127,830 -1.9
29/03/2010
11.93
 618,490 12.09 12.09 11.86 0 31,300 -2.4
26/03/2010
12.01
 2,676,860 11.86 12.16 11.78 4,000 32,720 -2.2
25/03/2010
11.70
 1,328,580 11.78 11.86 11.47 5,000 188,370 -13.9
24/03/2010
11.93
 857,290 11.70 11.93 11.63 8,460 1,700 0.5
23/03/2010
11.55
 771,920 11.70 11.70 11.39 130,000 21,970 8.1
22/03/2010
11.78
 429,870 11.86 12.01 11.78 0 1,890 -0.1
19/03/2010
11.93
 866,120 11.93 12.01 11.70 2,390 50,000 -3.7
18/03/2010
11.86
 850,640 11.55 11.86 11.47 30,000 49,740 -1.5
17/03/2010
11.47
 753,910 11.70 11.86 11.47 143,200 10 10.9
16/03/2010
11.63
 884,310 11.93 12.09 11.63 0 20,360 -1.6
15/03/2010
12.16
 604,450 12.47 12.47 12.16 2,000 0 0.2
12/03/2010
12.24
 1,130,370 12.09 12.40 11.86 44,500 230,000 -14.5
11/03/2010
12.01
 749,180 12.01 12.09 11.86 25,000 110,000 -6.6
10/03/2010
12.01
 837,570 11.86 12.09 11.78 37,390 160,000 -9.5
09/03/2010
12.01
 879,390 11.93 12.09 11.78 10 42,010 -3.2
08/03/2010
11.93
 805,230 12.01 12.16 11.86 4,170 79,000 -5.8
05/03/2010
11.86
 1,045,260 11.78 11.86 11.63 105,810 306,900 -15.3
04/03/2010
11.70
 1,412,210 11.70 12.01 11.63 10,000 135,000 -9.5
03/03/2010
11.47
 372,920 11.39 11.47 11.24 0 50,000 -3.7
02/03/2010
11.24
 438,860 11.32 11.39 11.24 5,000 121,360 -8.6
01/03/2010
11.32
 299,180 11.24 11.39 11.24 0 2,000 -0.1
26/02/2010
11.24
 249,860 11.16 11.24 11.09 0 19,650 -1.4
25/02/2010
11.16
 341,710 11.32 11.39 11.16 0 25,700 -1.9
24/02/2010
11.24
 360,490 11.09 11.24 11.09 0 16,710 -1.2
23/02/2010
11.16
 324,750 11.24 11.24 11.09 120 0 0.0
22/02/2010
11.39
 250,230 11.63 11.63 11.39 3,120 25,810 -1.7
12/02/2010
11.47
 271,120 11.47 11.55 11.39 4,020 0 0.3
11/02/2010
11.32
 354,180 11.24 11.39 11.24 0 4,000 -0.3
10/02/2010
11.24
 431,450 11.32 11.39 11.24 0 7,130 -0.5
09/02/2010
11.16
 383,600 11.09 11.24 11.09 0 14,650 -1.1
08/02/2010
11.24
 388,630 11.32 11.47 11.24 0 6,610 -0.5
05/02/2010
11.39
 878,480 11.55 11.70 11.32 3,430 29,000 -1.9
04/02/2010
11.70
 999,440 11.32 11.78 11.32 200,200 1,000 14.9
03/02/2010
11.32
 417,990 11.09 11.39 11.09 12,600 10,000 0.2
02/02/2010
11.16
 328,820 11.24 11.32 11.16 0 0 0
01/02/2010
11.24
 349,310 11.24 11.24 11.01 10,000 950 0.7
29/01/2010
11.09
 517,810 11.01 11.24 10.78 1,090 0 0.1
28/01/2010
11.09
 599,070 11.24 11.32 10.93 0 0 0
27/01/2010
11.39
 743,640 11.70 12.09 11.39 24,000 600 1.8
26/01/2010
11.86
 620,670 11.70 11.86 11.70 115,000 0 8.9
25/01/2010
11.32
 469,510 11.32 11.47 11.16 3,710 400 0.2
22/01/2010
11.32
 867,500 10.78 11.32 10.70 0 34,190 -2.4
21/01/2010
10.78
 1,077,840 11.01 11.24 10.70 152,120 7,510 10.2
20/01/2010
11.24
 1,003,860 11.47 11.47 11.16 2,000 0 0.1
19/01/2010
11.32
 977,450 11.32 11.55 11.24 5,940 41,500 -2.6
18/01/2010
11.16
 1,104,640 11.55 11.55 11.16 10,740 100,000 -6.5
15/01/2010
11.70
 541,270 12.16 12.16 11.70 16,950 38,000 -1.6
14/01/2010
12.16
 628,010 12.47 12.63 12.16 6,930 1,500 0.4
13/01/2010
12.32
 1,364,840 11.70 12.32 11.32 13,960 13,680 0.0
12/01/2010
11.86
 1,064,360 12.40 12.63 11.86 51,650 40,000 0.9
11/01/2010
12.47
 726,620 12.78 13.09 12.32 5,500 51,800 -3.8
08/01/2010
12.78
 1,109,800 13.78 13.86 12.78 20,300 2,800 1.5
07/01/2010
13.40
 1,927,750 12.86 13.40 12.55 11,720 21,730 -0.8
06/01/2010
12.78
 1,224,740 12.63 13.01 12.55 500 0 0.0
05/01/2010
12.78
 1,267,970 12.93 12.93 12.55 0 121,150 -10.2
04/01/2010
12.32
 827,300 12.01 12.32 12.01 0 50,000 -4
31/12/2009
11.78
 1,037,860 11.93 12.24 11.78 820 50,010 0
30/12/2009
11.93
 1,651,190 11.70 12.16 11.55 10,150 50,000 0
29/12/2009
11.70
 1,426,000 11.16 11.70 11.01 1,800 7,560 0
28/12/2009
11.16
 872,830 11.39 11.70 11.16 0 100 0
25/12/2009
11.39
 1,152,040 10.86 11.39 11.01 8,700 0 0
24/12/2009
10.86
 763,840 10.62 10.86 10.32 4,110 0 0

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