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)
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
12/03/2009
3.38
 243,980 3.22 3.38 3.16 0 55,600 0
11/03/2009
3.22
 89,720 3.07 3.22 3.22 0 74,790 0
10/03/2009
3.07
 211,070 2.93 3.07 2.89 0 183,430 0
09/03/2009
2.93
 85,180 3.00 3.10 2.92 0 69,570 0
06/03/2009
3.00
 17,850 3.01 3.01 2.96 0 0 0
05/03/2009
3.01
 59,020 2.88 3.01 2.82 20 3,000 0
04/03/2009
2.88
 13,560 2.85 2.90 2.88 0 0 0
03/03/2009
2.85
 17,130 2.86 2.86 2.77 0 0 0
02/03/2009
2.86
 15,610 2.86 2.87 2.80 0 0 0
27/02/2009
2.86
 25,980 2.88 2.95 2.80 0 0 0
26/02/2009
2.88
 8,710 2.88 2.88 2.77 0 0 0
25/02/2009
2.88
 53,460 2.75 2.88 2.76 0 5,000 0
24/02/2009
2.75
 47,480 2.89 2.89 2.75 0 0 0
23/02/2009
2.89
 47,540 3.04 3.04 2.89 0 10,000 0
20/02/2009
3.04
 24,190 2.98 3.04 2.90 0 0 0
19/02/2009
2.98
 76,230 2.86 2.98 2.90 0 35,950 0
18/02/2009
2.86
 50,800 2.85 2.95 2.80 0 7,400 0
17/02/2009
2.85
 83,190 2.98 2.98 2.84 0 11,400 0
16/02/2009
2.98
 28,990 3.10 3.24 2.98 0 0 0
13/02/2009
3.10
 28,300 3.14 3.25 3.10 0 13,210 0
12/02/2009
3.14
 31,900 3.28 3.28 3.14 0 0 0
11/02/2009
3.28
 22,790 3.42 3.42 3.28 20 0 0
10/02/2009
3.42
 20,780 3.59 3.59 3.42 0 0 0
09/02/2009
3.59
 27,800 3.50 3.60 3.50 0 0 0
06/02/2009
3.50
 121,010 3.39 3.54 3.23 0 0 0
05/02/2009
3.39
 18,000 3.56 3.56 3.39 1,060 0 0
04/02/2009
3.56
 41,550 3.74 3.76 3.56 0 0 0
03/02/2009
3.74
 63,970 3.93 3.93 3.74 5,280 0 0
02/02/2009
3.93
 43,650 4.00 4.00 3.93 35,080 3,930 0
23/01/2009
4.00
 28,410 4.00 4.02 3.98 6,810 7,410 0
22/01/2009
4.00
 60,740 3.99 4.04 3.98 17,140 4,600 0
21/01/2009
3.99
 21,580 4.11 4.11 3.99 2,500 1,000 0
20/01/2009
4.11
 98,520 4.08 4.20 4.09 0 3,000 0
19/01/2009
4.08
 42,500 3.99 4.10 4.00 0 0 0
16/01/2009
3.99
 121,950 3.80 3.99 3.90 67,930 64,890 0
15/01/2009
3.80
 47,780 3.80 3.85 3.78 0 4,000 0
14/01/2009
3.80
 89,440 3.94 4.09 3.78 0 0 0
13/01/2009
3.94
 37,270 4.14 4.14 3.94 0 0 0
12/01/2009
4.14
 22,270 4.10 4.20 4.10 0 4,000 0
09/01/2009
4.10
 34,710 4.01 4.10 3.99 0 0 0
08/01/2009
4.01
 145,290 4.01 4.01 3.81 0 0 0
07/01/2009
4.01
 62,310 4.15 4.31 4.01 0 0 0
06/01/2009
4.15
 83,890 4.22 4.30 4.07 0 0 0
05/01/2009
4.22
 129,310 4.41 4.59 4.19 0 0 0
02/01/2009
4.41
 92,860 4.20 4.41 4.38 0 0 0
31/12/2008
4.20
 214,730 4.00 4.20 3.90 0 0 0
30/12/2008
4.00
 89,600 3.88 4.00 3.75 0 15,000 0
29/12/2008
3.88
 49,470 3.80 3.88 3.73 0 0 0
26/12/2008
3.80
 136,580 3.68 3.86 3.72 0 0 0
25/12/2008
3.68
 26,100 3.60 3.70 3.50 0 0 0
24/12/2008
3.60
 84,960 3.67 3.75 3.51 0 0 0
23/12/2008
3.67
 120,790 3.50 3.67 3.40 0 0 0
22/12/2008
3.50
 28,460 3.34 3.50 3.50 0 0 0
19/12/2008
3.34
 23,970 3.19 3.34 3.34 0 5,590 0
18/12/2008
3.19
 28,280 3.19 3.25 3.10 0 5,000 0
17/12/2008
3.19
 54,180 3.24 3.37 3.10 0 16,400 0
16/12/2008
3.24
 367,980 3.09 3.24 3.10 0 0 0
15/12/2008
3.09
 4,110 2.95 3.09 3.09 0 0 0
12/12/2008
2.95
 26,950 2.81 2.95 2.95 0 0 0
11/12/2008
2.81
 141,980 2.68 2.81 2.76 0 0 0
10/12/2008
2.68
 138,430 2.68 2.68 2.58 0 0 0
09/12/2008
2.68
 17,600 2.56 2.68 2.68 0 0 0
08/12/2008
2.56
 41,980 2.44 2.56 2.56 0 0 0
05/12/2008
2.44
 340,450 2.55 2.55 2.43 0 61,000 0
04/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2008
2.55
 393,620 2.68 2.68 2.55 0 3,000 0
03/12/2008
2.68
 205,250 2.81 2.81 2.68 0 36,000 0
02/12/2008
2.81
 24,010 2.96 2.96 2.81 0 11,700 0
01/12/2008
2.96
 2,500 3.11 3.11 2.96 0 0 0
28/11/2008
3.11
 2,110 3.27 3.27 3.11 0 0 0
27/11/2008
3.27
 2,010 3.43 3.43 3.27 0 0 0
26/11/2008
3.43
 8,110 3.60 3.60 3.43 0 2,010 0
25/11/2008
3.60
 3,110 3.79 3.79 3.60 0 1,110 0
24/11/2008
3.79
 3,410 3.98 3.98 3.79 0 0 0
21/11/2008
3.98
 10 4.18 4.18 3.98 0 0 0
20/11/2008
4.18
 10 4.39 4.39 4.18 0 0 0
19/11/2008
4.39
 10 4.62 4.62 4.39 0 0 0
18/11/2008
4.62
 20 4.62 4.62 4.62 0 0 0
30/11/-0001
1.06
 6,130,100 1.05 1.07 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |