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)
19/01/2010
11.32
 977,450 11.16 11.55 11.24 5,940 41,500 -2.6
18/01/2010
11.16
 1,104,640 11.70 11.70 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 12.32 12.63 12.16 6,930 1,500 0.4
13/01/2010
12.32
 1,364,840 11.86 12.32 11.32 13,960 13,680 -0.0
12/01/2010
11.86
 1,064,360 12.47 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 13.40 13.86 12.78 20,300 2,800 1.5
07/01/2010
13.40
 1,927,750 12.78 13.40 12.55 11,720 21,730 -0.8
06/01/2010
12.78
 1,224,740 12.78 13.01 12.55 500 0 0.0
05/01/2010
12.78
 1,267,970 12.32 12.93 12.55 0 121,150 -10.2
04/01/2010
12.32
 827,300 11.78 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
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
02/09/2009
11.89
 0 11.89 11.89 11.89 0 0 0
01/09/2009
11.89
 874,020 12.04 12.04 11.74 4,160 300 0

Chính sách bảo mật | Điều khoản sử dụng |