CTCP Licogi 16 (lcg)

10.05
0.05
(0.50%)
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
(2024-10-21) 		-0.90 -8.33% 23,281,800 -61,345 -0.6
9.90
10.80
10
2 tháng
(2024-09-23) 		-0.90 -8.33% 62,966,900 -177,245 -1.9
9.90
11.25
10
3 tháng
(2024-08-22) 		-1.25 -11.21% 100,950,300 54,255 0.6
9.90
11.25
10
6 tháng
(2024-05-24) 		-1.31 -11.69% 242,454,300 -384,095 -4.3
9.72
11.69
10
12 tháng
(2023-11-27) 		-1.26 -11.32% 881,134,200 94,907 0.2
9.72
13.50
10
24 tháng
(2022-12-01) 		3.78 61.64% 2,930,479,400 -137,366 -6.1
5.77
14.22
10
36 tháng
(2021-12-06) 		-6.64 -40.15% 4,172,888,600 -1,464,142 -33.2
4.13
20.84
10
60 tháng
(2019-12-17) 		5.16 108.76% 5,562,903,790 -34,703,620 -503.3
2.11
20.84
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.05
 354,200 10.05 10.05 9.95 900 0 0.0
20/11/2024
10
 1,226,000 9.92 10.15 9.86 45,300 72,400 -0.3
19/11/2024
9.90
 649,200 9.96 9.99 9.90 0 6,100 -0.1
18/11/2024
9.97
 1,145,900 9.99 9.99 9.86 16,500 29,900 -0.1
15/11/2024
9.90
 1,986,500 10 10.10 9.90 33,700 19,800 0.1
14/11/2024
10.05
 1,324,800 10.40 10.45 10.05 9,000 15,400 -0.1
13/11/2024
10.40
 1,319,100 10.50 10.50 10.30 1,500 10,145 -0.1
12/11/2024
10.50
 771,000 10.55 10.70 10.45 0 12,300 -0.1
11/11/2024
10.50
 1,255,100 10.45 10.55 10.30 8,900 20,100 -0.1
08/11/2024
10.45
 588,700 10.55 10.55 10.40 3,100 30,900 -0.3
07/11/2024
10.50
 761,800 10.60 10.65 10.50 6,700 0 0.1
06/11/2024
10.55
 1,000,800 10.40 10.55 10.35 0 0 0
05/11/2024
10.35
 433,600 10.45 10.45 10.35 0 14,600 -0.2
04/11/2024
10.35
 1,400,100 10.55 10.55 10.30 8,200 47,800 -0.4
01/11/2024
10.50
 812,700 10.65 10.65 10.50 3,800 15,700 -0.1
31/10/2024
10.60
 932,000 10.75 10.75 10.50 15,100 0 0.2
30/10/2024
10.70
 1,262,100 10.65 10.85 10.50 47,800 0 0.5
29/10/2024
10.55
 652,500 10.65 10.65 10.50 0 15,000 -0.2
28/10/2024
10.55
 616,000 10.50 10.60 10.45 0 0 0
25/10/2024
10.50
 1,083,800 10.60 10.60 10.45 0 1,000 -0.0
24/10/2024
10.50
 1,935,400 10.75 10.80 10.40 26,900 0 0.3
23/10/2024
10.70
 860,200 10.80 10.85 10.65 0 0 0
22/10/2024
10.80
 1,566,200 10.80 10.90 10.65 100 0 0.0
21/10/2024
10.80
 924,300 10.80 10.95 10.80 0 3,900 -0.0
18/10/2024
10.80
 954,200 10.85 10.95 10.80 0 0 0
17/10/2024
10.85
 962,500 10.75 10.90 10.65 0 0 0
16/10/2024
10.70
 1,010,300 10.90 10.90 10.70 3,000 4,000 -0.0
15/10/2024
10.85
 1,691,500 11 11.05 10.80 0 13,500 -0.1
14/10/2024
10.95
 2,741,800 10.95 11.10 10.90 1,900 0 0.0
11/10/2024
10.85
 777,600 10.80 10.90 10.80 0 0 0
10/10/2024
10.80
 1,454,300 10.90 11 10.80 100 0 0.0
09/10/2024
10.85
 1,390,300 10.80 10.95 10.75 0 50,400 -0.5
08/10/2024
10.70
 1,869,600 10.55 10.85 10.55 0 7,800 -0.1
07/10/2024
10.55
 992,600 10.70 10.75 10.55 0 0 0
04/10/2024
10.65
 1,419,400 10.75 10.80 10.65 600 0 0.0
03/10/2024
10.70
 3,909,100 11 11.10 10.65 11,700 46,300 -0.4
02/10/2024
11
 2,069,100 11.20 11.20 11 1,500 10,000 -0.1
01/10/2024
11.25
 5,661,600 11.05 11.35 11.05 0 29,900 -0.3
30/09/2024
11
 2,242,200 11 11.15 10.95 24,000 45,000 -0.2
27/09/2024
11
 2,670,100 10.95 11.10 10.90 3,100 0 0.0
26/09/2024
10.95
 2,270,600 11 11.10 10.90 0 15,600 -0.2
25/09/2024
10.95
 3,232,300 10.90 11.10 10.85 69,900 10,600 0.6
24/09/2024
10.85
 816,600 10.80 10.85 10.75 1,400 11,200 -0.1
23/09/2024
10.80
 1,549,400 10.80 10.95 10.75 11,200 0 0.1
20/09/2024
10.75
 1,342,800 10.95 11 10.75 0 17,600 -0.2
19/09/2024
10.85
 1,792,800 10.75 10.95 10.65 24,800 0 0.3
18/09/2024
10.70
 1,051,400 10.75 10.80 10.65 0 0 0
17/09/2024
10.75
 1,264,700 10.60 10.75 10.50 1,500 0 0.0
16/09/2024
10.55
 998,700 10.65 10.80 10.50 7,900 0 0.1
13/09/2024
10.65
 948,200 10.65 10.75 10.60 36,100 0 0.4
12/09/2024
10.70
 787,000 10.70 10.75 10.60 11,500 100 0.1
11/09/2024
10.60
 1,944,400 10.75 10.75 10.30 53,800 17,300 0.4
10/09/2024
10.75
 1,679,500 10.90 10.90 10.60 9,500 9,300 0.0
09/09/2024
10.80
 1,380,100 10.80 10.95 10.70 0 0 0
06/09/2024
10.85
 2,435,700 10.85 11.10 10.85 35,400 3,400 0.3
05/09/2024
10.95
 1,363,400 11.10 11.15 10.85 100 16,800 -0.2
04/09/2024
11.10
 4,624,100 10.70 11.15 10.55 192,700 271,200 -0.9
30/08/2024
10.75
 1,490,800 10.80 10.90 10.70 4,000 22,000 -0.2
29/08/2024
10.80
 1,503,200 10.95 10.95 10.75 3,000 41,200 -0.4
28/08/2024
10.90
 1,950,800 11.10 11.10 10.80 8,800 132,900 -1.4
27/08/2024
11
 2,454,800 11.10 11.15 10.90 34,100 0 0.4
26/08/2024
11.10
 2,623,200 11.30 11.35 11.05 74,000 14,900 0.7
23/08/2024
11.05
 3,617,300 11.05 11.20 10.95 261,400 5,000 2.8
22/08/2024
11.15
 2,730,500 11.35 11.35 11 75,000 50,400 0.3
21/08/2024
11.30
 6,683,100 11.10 11.45 11.10 5,400 58,300 -0.6
20/08/2024
10.85
 3,043,300 10.75 10.95 10.65 13,300 25,500 -0.1
19/08/2024
10.70
 1,946,800 10.90 10.90 10.70 0 7,900 -0.1
16/08/2024
10.80
 3,961,400 10.65 10.85 10.55 85,500 0 0.9
15/08/2024
10.50
 2,996,200 10.40 10.75 10.40 169,300 92,200 0.8
14/08/2024
10.40
 1,690,200 10.55 10.55 10.30 8,800 21,600 -0.1
13/08/2024
10.50
 1,855,000 10.60 10.60 10.35 500 2,900 -0.0
12/08/2024
10.60
 3,179,600 10.40 10.75 10.30 53,300 136,800 -0.9
09/08/2024
10.40
 1,125,200 10.40 10.50 10.25 0 2,000 -0.0
08/08/2024
10.40
 4,825,300 9.86 10.50 9.85 60,600 56,400 0.0
07/08/2024
9.83
 1,111,800 10 10 9.80 500 27,900 -0.3
06/08/2024
9.95
 2,034,700 9.73 9.95 9.60 143,300 27,700 1.1
05/08/2024
9.72
 2,875,100 10.10 10.35 9.72 19,400 138,700 -1.2
02/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
02/08/2024
10.45
 1,444,300 10.50 10.50 10.15 23,000 65,400 -0.4
01/08/2024
10.40
 1,654,900 10.64 10.69 10.30 0 29,700 -0.3
31/07/2024
10.59
 1,421,700 10.64 10.73 10.54 6,900 57,200 -0.6
30/07/2024
10.54
 1,721,900 10.59 10.69 10.45 0 0 0
29/07/2024
10.54
 632,600 10.64 10.69 10.54 0 0 0
26/07/2024
10.54
 1,381,300 10.45 10.64 10.40 57,600 14,700 0.5
25/07/2024
10.35
 999,200 10.50 10.54 10.26 25,900 30,100 -0.1
24/07/2024
10.50
 1,364,000 10.26 10.50 10.07 11,600 87,200 -0.8
23/07/2024
10.30
 1,453,800 10.59 10.64 10.30 0 16,500 -0.2
22/07/2024
10.54
 1,849,900 10.78 10.78 10.45 0 150,500 -1.7
19/07/2024
10.69
 1,158,800 10.83 10.88 10.64 0 3,200 -0.0
18/07/2024
10.78
 1,079,700 10.73 10.88 10.64 4,000 24,200 -0.2
17/07/2024
10.69
 2,144,500 11.02 11.07 10.59 4,100 46,800 -0.5
16/07/2024
10.97
 1,355,400 11.07 11.12 10.97 2,900 34,800 -0.4
15/07/2024
11.02
 918,200 10.97 11.07 10.97 23,000 0 0.3
12/07/2024
10.97
 1,304,500 11.07 11.12 10.88 7,900 17,700 -0.1
11/07/2024
10.97
 1,365,900 11.02 11.12 10.97 300 2,500 -0.0
10/07/2024
10.92
 1,423,800 11.07 11.12 10.92 0 6,300 -0.1
09/07/2024
11.07
 2,244,000 10.88 11.07 10.83 59,700 8,200 0.6
08/07/2024
10.83
 1,041,600 10.88 10.92 10.78 5,000 5,200 -0.0
05/07/2024
10.78
 1,409,200 10.88 10.97 10.78 0 3,000 -0.0
04/07/2024
10.78
 982,900 10.88 10.92 10.73 9,900 0 0.1
03/07/2024
10.88
 1,282,300 10.78 10.97 10.73 97,900 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |