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)
25/08/2023
10.30
 5,403,300 10.55 10.72 10.30 0 75,000 -1.0
24/08/2023
10.51
 6,242,500 10.35 10.51 10.26 0 0 0
23/08/2023
10.35
 4,765,000 10.59 10.63 10.35 0 100 0.0
22/08/2023
10.39
 7,769,300 10.39 10.39 9.65 67,400 483,100 -5.1
21/08/2023
10.10
 8,616,200 10.59 10.72 9.97 200 607,000 -7.6
18/08/2023
10.68
 15,927,500 11.46 11.58 10.68 200 700,000 -9.5
17/08/2023
11.46
 12,442,500 11.71 11.87 11.46 76,600 700,000 -8.9
16/08/2023
11.71
 5,196,800 11.75 11.95 11.66 0 3,600 -0.1
15/08/2023
11.75
 6,564,600 11.79 12.04 11.71 0 0 0
14/08/2023
11.75
 8,216,600 11.66 11.95 11.54 0 40,000 -0.6
11/08/2023
11.62
 7,836,200 11.54 11.62 11.25 4,600 0 0.1
10/08/2023
11.46
 10,964,800 11.83 11.87 11.38 6,500 0 0.1
09/08/2023
11.75
 9,650,400 11.83 11.99 11.71 22,400 32,900 -0.2
08/08/2023
11.79
 9,080,400 12.37 12.37 11.79 300 11,500 -0.2
07/08/2023
12.16
 17,852,100 12.04 12.53 11.87 0 118,100 -1.8
04/08/2023
11.87
 9,709,400 11.75 12.04 11.66 23,100 0 0.3
03/08/2023
11.75
 15,146,600 11.79 12.08 11.62 26,700 11,900 0.2
02/08/2023
11.66
 5,458,800 11.62 11.75 11.58 135,800 110,000 0.4
01/08/2023
11.62
 15,021,100 11.66 11.95 11.62 0 1,700 0.0
31/07/2023
11.66
 6,069,000 11.75 11.83 11.58 1,000 0 0.0
28/07/2023
11.71
 11,895,800 11.66 11.87 11.54 0 87,500 -1.2
27/07/2023
11.66
 11,029,000 11.66 11.83 11.42 0 69,300 -1.0
26/07/2023
11.58
 7,037,000 11.71 11.79 11.58 0 30,200 -0.4
25/07/2023
11.71
 9,298,300 12.04 12.08 11.62 32,500 100,000 -1.0
24/07/2023
12.04
 20,692,600 11.46 12.16 11.38 99,300 1,100 1.4
21/07/2023
11.38
 4,909,100 11.38 11.54 11.34 1,600 181,800 -2.5
20/07/2023
11.29
 6,219,600 11.34 11.34 11.21 0 40,200 -0.5
19/07/2023
11.25
 11,937,200 11.50 11.54 11.25 2,000 0 0.0
18/07/2023
11.46
 8,177,200 11.54 11.75 11.42 141,000 5,100 1.9
17/07/2023
11.54
 10,022,300 11.79 11.95 11.46 0 48,100 -0.7
14/07/2023
11.71
 9,788,700 11.71 11.83 11.46 6,000 6,000 0.0
13/07/2023
11.71
 12,472,800 11.50 11.87 11.42 32,000 0 0.5
12/07/2023
11.42
 6,618,500 11.46 11.62 11.34 300 0 0.0
11/07/2023
11.38
 8,273,700 11.62 11.66 11.34 0 2,000 0.0
10/07/2023
11.50
 12,620,200 11.54 11.71 11.38 0 3,000 0.0
07/07/2023
11.42
 13,269,800 10.92 11.46 10.88 0 0 0
06/07/2023
11.01
 6,499,800 11.13 11.21 10.96 1,000 5,600 -0.1
05/07/2023
11.13
 8,194,100 11.29 11.46 11.13 300 600 0.0
04/07/2023
11.17
 5,159,900 11.13 11.21 11.01 0 4,600 -0.1
03/07/2023
11.05
 5,105,800 11.09 11.25 11.01 0 1,700 0.0
30/06/2023
10.96
 4,190,900 11.09 11.13 10.96 16,000 1,000 0.2
29/06/2023
11.01
 9,007,500 11.13 11.34 10.96 100 300 0.0
28/06/2023
11.13
 6,399,000 11.38 11.46 11.13 0 33,700 -0.5
27/06/2023
11.34
 7,711,400 11.21 11.42 11.13 0 52,100 -0.7
26/06/2023
11.21
 10,011,400 11.38 11.46 10.92 18,000 232,600 -2.9
23/06/2023
11.34
 11,038,000 11.42 11.62 11.17 100 90,600 -1.2
22/06/2023
11.42
 8,821,800 11.62 11.66 11.34 165,500 99,000 0.9
21/06/2023
11.54
 14,793,900 11.46 11.66 11.34 200 30,400 -0.4
20/06/2023
11.38
 10,383,800 11.25 11.42 11.01 100 151,000 -2.0
19/06/2023
11.09
 11,569,500 10.76 11.21 10.76 511,500 0 6.9
16/06/2023
10.72
 10,061,200 10.92 11.05 10.72 128,400 17,300 1.5
15/06/2023
10.72
 4,299,200 10.68 10.76 10.59 0 300 0.0
14/06/2023
10.63
 6,566,400 10.92 11.05 10.63 5,000 43,900 -0.5
13/06/2023
10.88
 6,510,900 10.88 11.01 10.76 61,400 21,600 0.5
12/06/2023
10.76
 8,862,000 10.72 10.88 10.63 65,300 91,200 -0.3
09/06/2023
10.63
 10,963,500 10.96 10.96 10.55 500 103,300 -1.3
08/06/2023
10.84
 12,524,500 11.42 11.42 10.84 1,500 182,100 -2.5
07/06/2023
11.34
 9,948,500 11.34 11.46 11.17 10,400 50,900 -0.6
06/06/2023
11.17
 9,835,200 11.05 11.21 10.92 69,000 37,500 0.4
05/06/2023
11.05
 9,454,600 11.29 11.42 11.05 155,100 39,700 1.6
02/06/2023
11.25
 10,542,800 11.21 11.34 11.05 31,500 2,100 0.4
01/06/2023
11.13
 11,065,700 11.13 11.21 10.96 38,000 9,900 0.4
31/05/2023
11.21
 9,197,800 11.42 11.46 11.05 6,000 16,400 -0.1
30/05/2023
11.34
 12,000,400 11.09 11.34 11.05 47,600 8,800 0.5
29/05/2023
11.09
 13,071,100 11.13 11.42 11.01 113,700 1,900 1.5
26/05/2023
11.01
 9,195,100 11.05 11.21 10.88 67,500 7,500 0.8
25/05/2023
10.92
 10,967,500 10.88 11.29 10.88 81,800 224,900 -1.9
24/05/2023
11.01
 17,120,100 10.80 11.21 10.63 1,800 39,200 -0.5
23/05/2023
10.68
 12,007,800 10.63 10.92 10.59 62,000 114,700 -0.7
22/05/2023
10.59
 24,685,200 10.10 10.59 10.06 217,000 302,800 -1.1
19/05/2023
9.93
 5,148,300 9.93 9.93 9.77 0 90,900 -1.1
18/05/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/05/2023
9.81
 7,059,100 9.89 10.02 9.81 153,000 0 1.8
17/05/2023
9.73
 8,316,100 9.92 9.96 9.73 8,600 60,900 -0.7
16/05/2023
9.92
 8,085,700 9.73 10.12 9.73 80,500 82,400 0.0
15/05/2023
9.73
 7,360,800 10.12 10.12 9.73 0 124,600 -1.6
12/05/2023
9.96
 11,613,300 9.73 10.04 9.65 144,100 11,700 1.7
11/05/2023
9.65
 5,364,800 9.81 9.81 9.57 1,700 68,000 -0.8
10/05/2023
9.69
 5,317,400 9.57 9.73 9.46 74,100 0 0.9
09/05/2023
9.49
 5,565,900 9.42 9.61 9.38 25,200 0 0.3
08/05/2023
9.34
 4,053,700 9.38 9.46 9.26 8,400 0 0.1
05/05/2023
9.38
 3,286,900 9.49 9.57 9.30 14,000 7,100 0.1
04/05/2023
9.46
 7,450,200 9.11 9.53 9.11 57,900 3,900 0.7
03/05/2023
9.46
 11,665,100 9.30 9.69 9.22 247,400 39,100 2.5
02/05/2023
8.13
 10,791,700 7.77 8.13 7.69 2,000 5,900 0.0
01/05/2023
6.77
 6,749,300 6.54 6.85 6.45 113,000 27,000 0.7
28/04/2023
9.14
 3,444,600 9.22 9.26 9.11 24,600 0 0.3
27/04/2023
9.14
 2,733,400 9.26 9.30 9.11 0 0 0
26/04/2023
9.18
 2,744,400 9.03 9.18 8.99 7,920 12,700 -0.1
25/04/2023
9.03
 4,106,600 9.14 9.22 8.99 29,110 257,400 -2.6
24/04/2023
9.07
 5,987,500 9.14 9.30 8.99 7,420 5,000 0.0
21/04/2023
9.26
 8,976,200 9.46 9.49 8.95 3,400 19,700 -0.2
20/04/2023
9.42
 3,397,600 9.65 9.65 9.42 0 3,000 0.0
19/04/2023
9.57
 3,394,400 9.92 9.92 9.57 3,000 0 0.0
18/04/2023
9.84
 13,673,500 9.46 9.88 9.38 158,700 1,214 2.0
17/04/2023
9.42
 2,345,700 9.38 9.53 9.38 0 2,000 0.0
14/04/2023
9.38
 6,802,100 9.53 9.61 9.38 3,100 200,100 -2.4
13/04/2023
9.46
 5,272,100 9.61 9.65 9.46 2,200 57,000 -0.7
12/04/2023
9.61
 6,868,800 9.69 9.81 9.49 500 98,500 -1.2
11/04/2023
9.69
 6,311,200 9.49 9.73 9.38 30,000 36,300 -0.1
10/04/2023
9.49
 20,288,100 9.92 10.04 9.42 49,200 2,000 0.6

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