Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-19)	-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

CTCP Licogi 16 (lcg)

THỐNG KÊ GIAO DỊCH