Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2009	9.10	2,155,520	8.80	9.18	8.95	18,070	149,050	0
03/08/2009	8.80	721,410	8.43	8.80	8.43	0	0	0
31/07/2009	8.43	43,740	8.05	8.43	8.43	0	0	0
30/07/2009	8.05	801,440	8.43	8.43	8.05	19,060	0	0
29/07/2009	8.43	1,078,880	8.12	8.50	8.28	7,570	2,000	0
28/07/2009	8.12	1,548,190	7.97	8.35	8.12	16,140	0	0
27/07/2009	7.97	187,390	7.60	7.97	7.97	9,690	0	0
24/07/2009	7.60	36,040	7.27	7.60	7.60	0	0	0
23/07/2009	7.27	249,000	6.92	7.27	6.89	9,890	0	0
22/07/2009	6.92	284,800	7.09	7.13	6.92	15,440	0	0
21/07/2009	7.09	184,730	7.09	7.21	7.01	2,000	1,260	0
20/07/2009	7.09	262,330	7.45	7.45	7.09	0	4,960	0
17/07/2009	7.45	337,830	7.52	7.60	7.45	0	0	0
16/07/2009	7.52	312,840	7.46	7.60	7.39	100,000	5,000	0
15/07/2009	7.46	182,360	7.31	7.60	7.31	0	35,000	0
14/07/2009	7.31	243,530	7.31	7.37	7.00	0	3,330	0
13/07/2009	7.31	366,820	7.67	7.67	7.30	5,000	5,000	0
10/07/2009	7.67	586,760	7.90	7.90	7.51	40,390	1,150	0
09/07/2009	7.90	304,660	8.12	8.28	7.90	31,850	2,000	0
08/07/2009	8.12	1,145,140	7.75	8.12	7.75	17,500	5,360	0
07/07/2009	7.75	451,350	7.42	7.75	7.52	0	0	0
06/07/2009	7.42	252,150	7.07	7.42	7.37	0	2,000	0
03/07/2009	7.07	496,030	7.21	7.21	6.86	3,000	16,040	0
02/07/2009	7.21	836,400	7.22	7.51	6.86	0	12,060	0
01/07/2009	7.22	89,320	7.60	7.60	7.22	6,400	0	0
30/06/2009	7.60	148,470	7.97	7.97	7.60	0	0	0
29/06/2009	7.97	286,630	8.35	8.35	7.97	6,790	3,000	0
26/06/2009	8.35	542,720	8.65	8.80	8.35	600	0	0
25/06/2009	8.65	555,830	8.28	8.65	8.43	2,200	33,000	0
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2009	8.28	59,480	7.92	8.28	8.28	0	0	0
23/06/2009	7.92	309,060	8.33	8.33	7.92	860	0	0
22/06/2009	8.33	493,520	8.73	8.73	8.33	3,000	0	0
19/06/2009	8.73	635,860	9.18	9.23	8.73	300	300	0
18/06/2009	9.18	476,950	9.63	9.73	9.18	0	4,250	0
17/06/2009	9.63	481,890	10.13	10.13	9.63	2,000	47,000	0
16/06/2009	10.13	573,810	10.63	10.63	10.13	50	100	0
15/06/2009	10.63	700,470	10.43	10.83	10.13	4,760	3,000	0
12/06/2009	10.43	665,290	9.98	10.43	10.33	5,140	4,500	0
11/06/2009	9.98	379,890	9.53	9.98	9.83	0	0	0
10/06/2009	9.53	594,880	10.03	10.03	9.53	420	2,000	0
09/06/2009	10.03	533,050	9.58	10.03	9.63	2,800	7,000	0
08/06/2009	9.58	456,760	9.13	9.58	9.43	25,850	70,000	0
05/06/2009	9.13	127,470	8.73	9.13	9.13	2,760	60	0
04/06/2009	8.73	302,150	8.33	8.73	8.63	750	42,840	0
03/06/2009	8.33	520,890	7.97	8.33	7.92	8,060	31,250	0
02/06/2009	7.97	243,230	7.87	8.22	7.97	0	170	0
01/06/2009	7.87	247,920	7.82	7.97	7.82	1,550	0	0
29/05/2009	7.82	286,680	7.62	7.92	7.37	800	2,000	0
28/05/2009	7.62	517,690	7.27	7.62	7.42	5,720	0	0
27/05/2009	7.27	636,430	6.97	7.27	7.07	1,260	0	0
26/05/2009	6.97	271,080	6.67	6.97	6.57	1,000	0	0
25/05/2009	6.67	232,530	6.37	6.67	6.42	0	500	0
22/05/2009	6.37	272,490	6.37	6.42	6.17	0	0	0
21/05/2009	6.37	395,230	6.37	6.67	6.22	6,840	0	0
20/05/2009	6.37	345,380	6.42	6.47	6.32	21,540	0	0
19/05/2009	6.42	395,560	6.17	6.47	6.22	38,300	0	0
18/05/2009	6.17	679,270	6.37	6.42	6.17	20	0	0
15/05/2009	6.37	237,070	6.07	6.37	6.17	50	0	0
14/05/2009	6.07	368,780	6.37	6.37	6.07	0	0	0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 2.5%
13/05/2009	6.37	489,100	6.34	6.62	6.22	2,050	55,180	0
12/05/2009	6.34	263,450	6.04	6.34	5.84	200	2,000	0
11/05/2009	6.04	376,360	5.94	6.19	5.69	7,800	5,000	0
08/05/2009	5.94	412,050	5.69	5.94	5.74	0	0	0
07/05/2009	5.69	383,950	5.45	5.69	5.69	0	80,000	0
06/05/2009	5.45	827,920	5.20	5.45	5.40	14,950	90,000	0
05/05/2009	5.20	7,900	4.97	5.20	5.20	0	0	0
04/05/2009	4.97	22,370	4.74	4.97	4.97	0	20,000	0
29/04/2009	4.74	381,920	4.52	4.74	4.44	0	30,000	0
28/04/2009	4.52	291,140	4.51	4.55	4.42	0	4,150	0
27/04/2009	4.51	196,550	4.63	4.85	4.50	5,910	0	0
24/04/2009	4.63	374,780	4.41	4.63	4.50	10,000	1,330	0
23/04/2009	4.41	790,100	4.20	4.41	4.40	0	275,000	0
22/04/2009	4.20	454,650	4.19	4.29	3.99	0	0	0
21/04/2009	4.19	435,520	4.41	4.55	4.19	0	10,000	0
20/04/2009	4.41	27,710	4.64	4.64	4.41	0	0	0
17/04/2009	4.64	644,050	4.88	4.88	4.64	0	40,000	0
16/04/2009	4.88	584,210	4.65	4.88	4.65	0	180,000	0
15/04/2009	4.65	247,420	4.43	4.65	4.65	3,240	0	0
14/04/2009	4.43	37,420	4.22	4.43	4.43	0	0	0
13/04/2009	4.22	18,620	4.02	4.22	4.22	0	8,590	0
10/04/2009	4.02	279,060	3.83	4.02	4.02	5,260	0	0
09/04/2009	3.83	290,310	3.80	3.90	3.75	20	0	0
08/04/2009	3.80	578,220	3.74	3.92	3.74	20	23,060	0
07/04/2009	3.74	579,330	3.57	3.74	3.70	5,730	100,000	0
03/04/2009	3.57	123,550	3.40	3.57	3.57	0	100,000	0
02/04/2009	3.40	493,780	3.24	3.40	3.37	0	80,000	0
01/04/2009	3.24	130,790	3.16	3.26	3.13	0	20,000	0
31/03/2009	3.16	51,980	3.25	3.25	3.14	0	15,390	0
30/03/2009	3.25	30,210	3.33	3.33	3.20	0	0	0
27/03/2009	3.33	174,300	3.42	3.44	3.33	1,520	1,410	0
26/03/2009	3.42	179,850	3.44	3.45	3.35	13,430	20,000	0
25/03/2009	3.44	89,310	3.31	3.47	3.20	5,040	0	0
24/03/2009	3.31	166,230	3.16	3.31	3.27	32,700	0	0
23/03/2009	3.16	52,760	3.29	3.29	3.16	0	0	0
20/03/2009	3.29	203,630	3.42	3.42	3.25	0	0	0
19/03/2009	3.42	128,720	3.60	3.60	3.42	0	140	0
18/03/2009	3.60	142,710	3.61	3.68	3.45	20	30,000	0
17/03/2009	3.61	211,100	3.49	3.61	3.50	0	80,000	0
16/03/2009	3.49	208,600	3.52	3.52	3.35	1,200	30,000	0
13/03/2009	3.52	265,280	3.38	3.54	3.40	140	45,000	0

Page:
<<
43
44
45

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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH