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)
23/12/2009
10.62
 712,840 10.62 10.86 10.47 2,740 7,130 0
22/12/2009
10.62
 1,382,070 10.32 10.78 10.16 22,800 0 0
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2009
10.32
 468,770 9.85 10.32 10.09 11,190 1,290 0
18/12/2009
9.85
 871,660 9.40 9.85 9.40 150 47,200 0
17/12/2009
9.40
 1,094,760 9.78 9.78 9.33 1,200 1,140 0
16/12/2009
9.78
 610,330 10.23 10.23 9.78 4,250 0 0
15/12/2009
10.23
 814,530 10.46 10.53 10.08 7,050 5,000 0
14/12/2009
10.46
 1,440,850 10.01 10.46 9.93 3,270 1,500 0
11/12/2009
10.01
 477,150 10.53 10.53 10.01 1,740 670 0
10/12/2009
10.53
 1,062,210 11.06 11.13 10.53 0 0 0
09/12/2009
11.06
 1,190,290 11.59 11.59 11.06 6,960 0 0
08/12/2009
11.59
 1,032,330 11.74 12.04 11.43 21,730 0 0
07/12/2009
11.74
 1,606,480 11.21 11.74 11.13 8,660 0 0
04/12/2009
11.21
 783,490 11.13 11.43 11.06 8,360 2,950 0
03/12/2009
11.13
 1,034,410 11.36 11.36 10.83 3,200 1,000 0
02/12/2009
11.36
 767,080 11.89 11.96 11.36 2,400 300 0
01/12/2009
11.89
 861,300 11.66 12.19 11.74 10,000 1,200 0
30/11/2009
11.66
 813,420 11.51 11.89 11.36 22,180 0 0
27/11/2009
11.51
 1,700,810 11.59 12.11 11.06 4,370 2,500 0
26/11/2009
11.59
 547,900 12.19 12.19 11.59 13,290 15,000 0
25/11/2009
12.19
 1,653,630 12.79 12.79 12.19 13,250 13,060 0
24/11/2009
12.79
 1,341,640 13.16 13.32 12.64 1,290 490 0
23/11/2009
13.16
 1,848,090 13.84 13.84 13.16 0 2,000 0
20/11/2009
13.84
 1,874,190 13.92 14.29 13.54 610 0 0
19/11/2009
13.92
 2,028,400 14.44 14.52 13.92 30,430 101,000 0
18/11/2009
14.44
 2,875,460 13.77 14.44 14.14 13,740 319,560 0
17/11/2009
13.77
 2,583,460 13.16 13.77 13.16 60 60,000 0
16/11/2009
13.16
 1,805,090 12.94 13.54 13.16 30,000 31,710 0
13/11/2009
12.94
 1,220,590 12.79 13.24 12.64 3,650 58,740 0
12/11/2009
12.79
 976,230 12.19 12.79 12.34 5,000 54,000 0
11/11/2009
12.19
 836,170 11.66 12.19 11.74 1,970 92,000 0
10/11/2009
11.66
 669,820 11.81 11.96 11.28 350 0 0
09/11/2009
11.81
 569,870 12.41 12.41 11.81 2,580 0 0
06/11/2009
12.41
 464,360 12.79 12.86 12.41 500 0 0
05/11/2009
12.79
 428,080 12.34 12.94 12.41 0 8,240 0
04/11/2009
12.34
 878,650 12.04 12.64 12.19 0 2,000 0
03/11/2009
12.04
 629,090 12.49 12.49 11.89 12,120 300 0
02/11/2009
12.49
 903,040 13.09 13.09 12.49 1,000 21,840 0
30/10/2009
13.09
 743,530 12.49 13.09 12.71 120,000 6,000 0
29/10/2009
12.49
 771,020 12.94 12.94 12.34 1,400 7,260 0
28/10/2009
12.94
 418,240 12.94 13.24 12.79 1,330 143,020 0
27/10/2009
12.94
 839,670 13.01 13.01 12.64 120,000 2,000 0
26/10/2009
13.01
 1,253,740 13.47 13.47 12.86 15,000 0 0
23/10/2009
13.47
 1,132,930 14.14 14.22 13.47 107,000 0 0
22/10/2009
14.14
 967,590 14.44 14.44 13.92 314,960 1,000 0
21/10/2009
14.44
 1,433,920 14.37 14.90 14.37 2,270 5,400 0
20/10/2009
14.37
 1,893,700 13.69 14.37 13.62 222,460 20,000 0
19/10/2009
13.69
 859,070 13.92 14.07 13.69 73,140 20,000 0
16/10/2009
13.92
 2,732,510 13.32 13.92 13.47 42,070 20,200 0
15/10/2009
13.32
 2,275,260 12.71 13.32 13.01 0 3,000 0
14/10/2009
12.71
 795,620 12.49 12.71 12.34 12,120 50,000 0
13/10/2009
12.49
 606,200 12.71 12.79 12.49 23,000 56,600 0
12/10/2009
12.71
 1,257,160 12.49 13.09 12.34 20,000 100,300 0
09/10/2009
12.49
 711,910 12.49 12.71 12.34 35,010 56,000 0
08/10/2009
12.49
 602,230 12.34 12.64 12.34 15,500 0 0
07/10/2009
12.34
 568,780 11.81 12.34 12.11 13,600 0 0
06/10/2009
11.81
 462,830 11.89 11.96 11.66 34,720 440 0
05/10/2009
11.89
 486,870 12.04 12.26 11.66 15,000 12,000 0
02/10/2009
12.04
 893,270 12.26 12.26 11.66 55,940 0 0
01/10/2009
12.26
 1,052,770 12.49 12.79 12.26 36,160 630 0
30/09/2009
12.49
 637,420 12.49 12.71 12.41 20,000 29,800 0
29/09/2009
12.49
 611,980 12.56 12.79 12.41 25,580 0 0
28/09/2009
12.56
 1,051,710 13.01 13.01 12.41 40,210 51,550 0
25/09/2009
13.01
 705,520 12.79 13.01 12.64 20,000 1,910 0
24/09/2009
12.79
 906,790 13.24 13.32 12.79 30,000 1,210 0
23/09/2009
13.24
 1,531,640 13.62 13.77 13.16 25,000 8,500 0
22/09/2009
13.62
 1,437,540 13.32 13.92 13.09 15,190 55,100 0
21/09/2009
13.32
 1,947,500 12.71 13.32 12.79 35,500 100 0
18/09/2009
12.71
 1,048,190 12.49 13.09 12.34 21,300 0 0
17/09/2009
12.49
 1,273,250 12.56 12.71 12.04 40,300 1,170 0
16/09/2009
12.56
 876,780 12.94 12.94 12.49 30,600 5,680 0
15/09/2009
12.94
 764,560 13.09 13.24 12.79 20,000 1,920 0
14/09/2009
13.09
 899,390 13.01 13.54 13.01 21,710 4,680 0
11/09/2009
13.01
 1,242,570 12.49 13.09 12.49 5,000 0 0
10/09/2009
12.49
 836,240 12.49 12.56 12.19 26,000 900 0
09/09/2009
12.49
 853,150 12.64 12.64 12.41 40,300 48,000 0
08/09/2009
12.64
 772,330 12.49 12.64 12.34 63,190 3,000 0
07/09/2009
12.49
 1,052,630 12.41 12.79 11.96 50,000 6,340 0
04/09/2009
12.41
 1,797,940 12.41 13.01 12.04 270,750 2,400 0
03/09/2009
12.41
 1,586,350 11.89 12.41 11.66 1,000 3,330 0
01/09/2009
11.89
 874,020 12.04 12.04 11.74 4,160 300 0
31/08/2009
12.04
 708,860 12.04 12.26 11.96 250 300 0
28/08/2009
12.04
 717,660 11.89 12.11 11.74 210 0 0
27/08/2009
11.89
 799,040 11.81 12.04 11.74 22,220 0 0
26/08/2009
11.81
 1,356,170 11.28 11.81 11.43 0 53,770 0
25/08/2009
11.28
 1,220,200 11.28 11.51 11.21 22,000 6,000 0
24/08/2009
11.28
 969,830 11.43 11.74 11.28 20,500 2,250 0
21/08/2009
11.43
 1,147,180 11.74 12.26 11.43 2,900 2,750 0
20/08/2009
11.74
 987,080 11.21 11.74 11.43 0 3,500 0
19/08/2009
11.21
 876,670 10.68 11.21 10.83 330 4,600 0
18/08/2009
10.68
 1,496,750 10.23 10.68 10.16 2,080 2,000 0
17/08/2009
10.23
 604,550 10.46 10.68 10.23 1,940 19,630 0
14/08/2009
10.46
 1,121,170 10.53 10.76 10.31 3,600 1,000 0
13/08/2009
10.53
 1,860,100 10.53 11.06 10.53 0 254,500 0
12/08/2009
10.53
 722,300 10.08 10.53 10.23 6,800 4,000 0
11/08/2009
10.08
 870,430 9.63 10.08 9.48 700 5,500 0
10/08/2009
9.63
 820,420 9.18 9.63 9.10 340 8,000 0
07/08/2009
9.18
 588,490 9.25 9.33 9.03 2,420 0 0
06/08/2009
9.25
 674,360 9.18 9.63 9.18 5,370 12,500 0
05/08/2009
9.18
 648,920 9.10 9.25 8.88 1,890 0 0

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