CTCP Licogi 16 (lcg)

10.45
-0.05
(-0.48%)
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
(2024-12-17) 		0.45 4.48% 33,133,800 -50,402 -0.5
9.90
10.50
10.45
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.45
3 tháng
(2024-10-18) 		-0.30 -2.78% 75,399,200 -142,586 -1.4
9.90
10.80
10.45
6 tháng
(2024-07-22) 		-0.04 -0.41% 203,364,800 -391,286 -4.2
9.72
11.30
10.45
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.45
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.45
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.45
60 tháng
(2020-02-12) 		6.69 175.36% 5,606,974,200 -34,982,821 -505.7
2.11
20.84
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
2.41
 429,810 2.25 2.41 2.37 0 0 0
01/04/2020
2.25
 273,010 2.11 2.25 2.06 0 0 0
31/03/2020
2.11
 447,920 2.26 2.28 2.10 0 0 0
30/03/2020
2.26
 599,440 2.42 2.42 2.26 0 0 0
27/03/2020
2.42
 287,240 2.46 2.48 2.41 0 0 0
26/03/2020
2.46
 229,160 2.46 2.51 2.45 0 0 0
25/03/2020
2.46
 355,180 2.42 2.53 2.42 5,000 0 0.0
24/03/2020
2.42
 596,430 2.58 2.58 2.40 5,000 0 0.0
23/03/2020
2.58
 236,420 2.76 2.76 2.58 5,000 0 0.0
20/03/2020
2.76
 288,290 2.88 2.91 2.76 0 0 0
19/03/2020
2.88
 276,040 2.96 2.96 2.85 0 130 -0.0
18/03/2020
2.96
 170,410 2.96 3.04 2.94 0 0 0
17/03/2020
2.96
 264,180 2.96 2.98 2.80 0 0 0
16/03/2020
2.96
 418,510 3.02 3.10 2.96 20,000 0 0.1
13/03/2020
3.02
 563,980 3.24 3.24 3.02 5,000 200 0.0
12/03/2020
3.24
 280,350 3.48 3.48 3.24 10,000 250 0.1
11/03/2020
3.48
 240,160 3.57 3.70 3.40 5,000 0 0.0
10/03/2020
3.57
 121,740 3.58 3.59 3.48 100 100 0
09/03/2020
3.58
 263,120 3.85 3.85 3.58 5,000 0 0.0
06/03/2020
3.85
 409,800 3.65 3.89 3.65 106,890 0 0.7
05/03/2020
3.65
 187,400 3.65 3.70 3.62 0 0 0
04/03/2020
3.65
 77,740 3.64 3.68 3.57 0 0 0
03/03/2020
3.64
 160,080 3.55 3.64 3.55 38,000 0 0.2
02/03/2020
3.55
 121,260 3.55 3.59 3.55 1,020 0 0.0
28/02/2020
3.55
 188,890 3.63 3.63 3.55 5,000 1,960 0.0
27/02/2020
3.63
 101,310 3.59 3.65 3.57 50 7,140 -0.0
26/02/2020
3.59
 262,700 3.68 3.68 3.59 0 7,240 -0.0
25/02/2020
3.68
 184,250 3.65 3.70 3.65 5,000 5,930 -0.0
24/02/2020
3.65
 362,710 3.88 3.88 3.64 0 5,600 -0.0
21/02/2020
3.88
 215,870 4.02 4.02 3.85 5,360 10 0.0
20/02/2020
4.02
 138,630 4.02 4.08 4.02 0 7,600 -0.1
19/02/2020
4.02
 96,910 4.06 4.13 4.01 30 3,240 -0.0
18/02/2020
4.06
 281,530 3.90 4.09 3.88 0 0 0
17/02/2020
3.90
 124,700 3.85 3.93 3.88 5,780 0 0.0
14/02/2020
3.85
 228,250 3.81 3.93 3.80 12,220 0 0.1
13/02/2020
3.81
 119,150 3.81 3.83 3.77 1,030 0 0.0
12/02/2020
3.81
 233,560 3.76 3.85 3.76 1,770 4,480 -0.0
11/02/2020
3.76
 125,050 3.82 3.86 3.76 0 4,200 -0.0
10/02/2020
3.82
 153,500 3.88 3.88 3.70 0 2,620 -0.0
07/02/2020
3.88
 123,250 3.90 3.96 3.88 3,050 2,880 0.0
06/02/2020
3.90
 168,890 3.72 3.96 3.72 14,530 0 0.1
05/02/2020
3.72
 134,820 3.66 3.76 3.66 5,340 0 0.0
04/02/2020
3.66
 251,200 3.62 3.73 3.48 3,470 0 0.0
03/02/2020
3.62
 675,170 3.86 3.86 3.59 10,390 0 0.1
31/01/2020
3.86
 348,480 4.12 4.16 3.86 1,500 270 0.0
30/01/2020
4.12
 150,050 4.28 4.28 4.10 1,000 5,350 -0.0
22/01/2020
4.28
 110,550 4.28 4.31 4.22 0 0 0
21/01/2020
4.28
 137,080 4.22 4.32 4.22 200 10 0.0
20/01/2020
4.22
 159,510 4.16 4.27 4.16 5,340 530 0.0
17/01/2020
4.16
 220,340 4.15 4.27 4.10 0 230 -0.0
16/01/2020
4.15
 71,750 4.10 4.16 4.09 5,010 1,500 0.0
15/01/2020
4.10
 339,870 4.14 4.14 3.99 1,300 0 0.0
14/01/2020
4.14
 151,240 4.22 4.26 4.12 3,230 0 0.0
13/01/2020
4.22
 171,320 4.29 4.34 4.19 0 890 -0.0
10/01/2020
4.29
 169,870 4.35 4.35 4.27 0 0 0
09/01/2020
4.35
 143,520 4.28 4.43 4.28 8,000 0 0.1
08/01/2020
4.28
 335,020 4.46 4.47 4.25 1,890 0 0.0
07/01/2020
4.46
 294,740 4.54 4.54 4.45 0 81,300 -0.6
06/01/2020
4.54
 230,180 4.59 4.65 4.54 0 0 0
03/01/2020
4.59
 328,340 4.65 4.70 4.59 4,450 86,270 -0.7
02/01/2020
4.65
 118,370 4.63 4.70 4.63 0 0 0
31/12/2019
4.63
 201,520 4.75 4.75 4.62 1,000 2,880 -0.0
30/12/2019
4.75
 103,050 4.77 4.78 4.73 1,000 4,140 -0.0
27/12/2019
4.77
 64,750 4.79 4.79 4.74 0 1,000 -0.0
26/12/2019
4.79
 473,740 4.63 4.87 4.67 2,670 1,710 0.0
25/12/2019
4.63
 77,120 4.65 4.70 4.63 2,250 0 0.0
24/12/2019
4.65
 75,680 4.65 4.67 4.62 0 20 -0.0
23/12/2019
4.65
 115,600 4.73 4.73 4.65 0 28,010 -0.2
20/12/2019
4.73
 249,470 4.65 4.74 4.63 187,050 270 1.6
19/12/2019
4.65
 70,860 4.62 4.67 4.62 1,820 730 0.0
18/12/2019
4.62
 206,230 4.74 4.74 4.62 50,300 0 0.4
17/12/2019
4.74
 342,660 4.71 4.78 4.71 107,980 0 0.9
16/12/2019
4.71
 176,310 4.67 4.73 4.65 66,070 0 0.5
13/12/2019
4.67
 218,690 4.65 4.76 4.61 63,500 0 0.5
12/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
12/12/2019
4.65
 200,530 4.83 4.83 4.59 0 80 -0.0
11/12/2019
4.80
 584,380 4.82 4.89 4.80 238,900 0 2.0
10/12/2019
4.82
 257,990 4.87 4.88 4.82 213,500 0 1.8
09/12/2019
4.87
 456,360 4.75 4.88 4.75 338,610 470 2.9
06/12/2019
4.75
 241,940 4.72 4.79 4.67 205,630 0 1.7
05/12/2019
4.72
 301,780 4.62 4.72 4.62 202,580 0 1.7
04/12/2019
4.62
 310,770 4.56 4.67 4.53 165,940 1,200 1.3
03/12/2019
4.56
 469,140 4.75 4.75 4.56 5,000 85,870 -0.7
02/12/2019
4.75
 519,620 4.75 4.75 4.65 300,000 0 2.5
29/11/2019
4.75
 204,260 4.78 4.79 4.74 45,170 5,000 0.3
28/11/2019
4.78
 402,780 4.87 4.87 4.75 0 22,540 -0.2
27/11/2019
4.87
 289,750 4.84 4.96 4.83 59,100 16,320 0.4
26/11/2019
4.84
 209,950 4.84 4.89 4.83 30,830 1,650 0.2
25/11/2019
4.84
 374,710 5.00 5.00 4.84 75,000 29,890 0.4
22/11/2019
5.00
 604,100 5.03 5.12 4.90 205,270 850 1.8
21/11/2019
5.03
 1,010,690 4.99 5.06 4.96 498,530 1,090 4.4
20/11/2019
4.99
 525,000 4.87 4.99 4.84 283,850 0 2.4
19/11/2019
4.87
 284,640 4.79 4.87 4.82 99,160 3,380 0.8
18/11/2019
4.79
 649,570 4.76 4.91 4.79 268,580 0 2.3
15/11/2019
4.76
 644,050 4.84 4.86 4.76 305,000 0 2.6
14/11/2019
4.84
 670,430 4.89 4.90 4.83 350,320 0 3.0
13/11/2019
4.89
 708,630 4.88 4.89 4.84 400,000 2,260 3.4
12/11/2019
4.88
 1,031,190 4.87 4.93 4.87 350,820 10,370 2.9
11/11/2019
4.87
 442,160 4.82 4.89 4.77 213,830 1,700 1.8
08/11/2019
4.82
 240,910 4.80 4.82 4.74 35,600 0 0.3
07/11/2019
4.80
 489,250 4.71 4.80 4.71 109,960 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |