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)
06/11/2019
4.71
 751,840 4.64 4.81 4.65 8,780 0 0.1
05/11/2019
4.64
 256,400 4.63 4.66 4.62 0 0 0
04/11/2019
4.63
 387,890 4.66 4.67 4.62 7,600 0 0.1
01/11/2019
4.66
 302,400 4.67 4.70 4.64 0 0 0
31/10/2019
4.67
 316,180 4.72 4.75 4.65 0 4,470 -0.0
30/10/2019
4.72
 564,710 4.62 4.76 4.69 0 200 -0.0
29/10/2019
4.62
 142,290 4.66 4.66 4.61 0 0 0
28/10/2019
4.66
 296,730 4.63 4.70 4.62 4,040 0 0.0
25/10/2019
4.63
 440,410 4.62 4.66 4.59 5,630 0 0.0
24/10/2019
4.62
 855,490 4.80 4.81 4.56 0 0 0
23/10/2019
4.80
 158,190 4.82 4.84 4.79 5,000 0 0.0
22/10/2019
4.82
 331,990 4.82 4.86 4.79 1,640 0 0.0
21/10/2019
4.82
 198,920 4.82 4.86 4.79 38,800 0 0.3
18/10/2019
4.82
 426,690 4.86 4.93 4.82 19,000 0 0.2
17/10/2019
4.86
 487,760 4.87 5.00 4.86 10,000 0 0.1
16/10/2019
4.87
 1,379,200 5.02 5.06 4.82 5,000 0 0.0
15/10/2019
5.02
 403,380 5.11 5.16 5.02 21,000 0 0.2
14/10/2019
5.11
 483,750 5.16 5.19 5.11 99,010 0 0.9
11/10/2019
5.16
 550,930 5.19 5.24 5.07 0 0 0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7%
10/10/2019
5.19
 406,740 5.22 5.33 5.19 0 5,480 -0.0
09/10/2019
5.22
 871,570 5.19 5.28 5.15 0 0 0
08/10/2019
5.19
 850,760 5.28 5.28 5.19 0 0 0
07/10/2019
5.28
 670,140 5.37 5.45 5.28 0 0 0
04/10/2019
5.37
 1,843,010 5.19 5.40 5.24 0 0 0
03/10/2019
5.19
 856,540 5.08 5.19 5.01 2,740 0 0.0
02/10/2019
5.08
 584,630 5.13 5.19 5.03 0 87,820 -0.8
01/10/2019
5.13
 460,590 5.19 5.24 5.11 0 15,170 -0.1
30/09/2019
5.19
 565,990 5.13 5.23 5.12 0 0 0
27/09/2019
5.13
 567,250 5.19 5.21 5.13 0 233,700 -2.3
26/09/2019
5.19
 1,119,080 5.13 5.27 5.13 0 0 0
25/09/2019
5.13
 1,129,830 4.95 5.19 4.95 30,000 330 0.3
24/09/2019
4.95
 292,550 4.84 4.95 4.89 0 0 0
23/09/2019
4.84
 498,630 4.86 4.97 4.84 0 175,210 -1.6
20/09/2019
4.86
 372,490 4.92 4.95 4.85 0 7,000 -0.1
19/09/2019
4.92
 181,470 4.91 4.98 4.91 0 0 0
18/09/2019
4.91
 256,680 4.97 5.00 4.91 2,740 0 0.0
17/09/2019
4.97
 624,520 4.90 4.97 4.89 2,000 0 0.0
16/09/2019
4.90
 234,400 4.92 4.97 4.90 330 0 0.0
13/09/2019
4.92
 528,170 4.98 4.99 4.91 5,000 0 0.0
12/09/2019
4.98
 549,920 4.98 5.06 4.96 0 0 0
11/09/2019
4.98
 339,830 4.85 4.98 4.84 0 0 0
10/09/2019
4.85
 525,460 4.92 4.97 4.84 0 0 0
09/09/2019
4.92
 223,630 4.98 5.03 4.92 0 0 0
06/09/2019
4.98
 170,090 5.01 5.07 4.96 0 0 0
05/09/2019
5.01
 337,410 5.08 5.18 5.00 0 0 0
04/09/2019
5.08
 425,090 4.92 5.08 4.87 147,950 0 1.4
03/09/2019
4.92
 426,600 5.05 5.05 4.92 0 0 0
30/08/2019
5.05
 484,060 4.99 5.05 4.95 54,550 0 0.5
29/08/2019
4.99
 776,570 4.79 5.00 4.79 0 78,640 -0.7
28/08/2019
4.79
 261,750 4.81 4.83 4.79 0 0 0
27/08/2019
4.81
 543,570 4.80 4.87 4.77 5,000 0 0.0
26/08/2019
4.80
 583,650 4.88 4.88 4.77 0 0 0
23/08/2019
4.88
 561,830 4.93 4.97 4.88 500 0 0.0
22/08/2019
4.93
 500,140 4.97 5.01 4.93 0 0 0
21/08/2019
4.97
 329,250 4.98 5.04 4.97 0 0 0
20/08/2019
4.98
 418,920 4.92 5.03 4.93 0 0 0
19/08/2019
4.92
 333,500 4.92 4.98 4.88 0 0 0
16/08/2019
4.92
 509,220 4.98 5.02 4.88 0 0 0
15/08/2019
4.98
 1,400,640 5.12 5.12 4.87 0 0 0
14/08/2019
5.12
 367,330 5.10 5.18 5.10 0 0 0
13/08/2019
5.10
 691,010 5.08 5.17 5.08 0 0 0
12/08/2019
5.08
 963,820 5.19 5.24 4.98 0 0 0
09/08/2019
5.19
 964,360 5.17 5.37 5.14 0 6,830 -0.1
08/08/2019
5.17
 619,280 5.17 5.21 5.10 0 0 0
07/08/2019
5.17
 363,740 5.17 5.24 5.16 300 23,170 -0.2
06/08/2019
5.17
 902,520 5.24 5.24 5.16 0 200 -0.0
05/08/2019
5.24
 1,021,310 5.27 5.32 5.22 12,740 0 0.1
02/08/2019
5.27
 542,700 5.26 5.37 5.20 0 0 0
01/08/2019
5.26
 919,520 5.19 5.32 5.19 15,980 10,350 0.1
31/07/2019
5.19
 1,060,260 5.14 5.24 5.14 11,000 5,900 0.1
30/07/2019
5.14
 1,827,550 5.40 5.43 5.04 0 0 0
29/07/2019
5.40
 623,650 5.51 5.56 5.37 0 0 0
26/07/2019
5.51
 933,610 5.51 5.61 5.51 0 3,800 -0.0
25/07/2019
5.51
 1,046,200 5.48 5.59 5.45 0 0 0
24/07/2019
5.48
 767,050 5.53 5.61 5.48 1,000 0 0.0
23/07/2019
5.53
 547,190 5.51 5.61 5.45 0 0 0
22/07/2019
5.51
 691,000 5.61 5.67 5.51 0 0 0
19/07/2019
5.61
 1,146,610 5.61 5.72 5.56 0 0 0
18/07/2019
5.61
 497,610 5.61 5.61 5.53 0 0 0
17/07/2019
5.61
 621,930 5.69 5.72 5.61 0 0 0
16/07/2019
5.69
 793,100 5.69 5.77 5.64 0 0 0
15/07/2019
5.69
 2,067,630 5.51 5.77 5.51 0 0 0
12/07/2019
5.51
 623,400 5.59 5.64 5.48 0 0 0
11/07/2019
5.59
 1,499,200 5.53 5.72 5.53 0 0 0
10/07/2019
5.53
 2,185,500 5.37 5.59 5.45 0 0 0
09/07/2019
5.37
 474,780 5.29 5.37 5.27 0 0 0
08/07/2019
5.29
 555,110 5.35 5.37 5.29 0 0 0
05/07/2019
5.35
 403,500 5.40 5.43 5.35 0 0 0
04/07/2019
5.40
 1,373,550 5.28 5.48 5.28 50 7,000 -0.1
03/07/2019
5.28
 211,320 5.23 5.28 5.24 0 8,000 -0.1
02/07/2019
5.23
 391,770 5.22 5.28 5.23 0 0 0
01/07/2019
5.22
 324,990 5.22 5.29 5.22 10,000 19,330 -0.1
28/06/2019
5.22
 306,670 5.24 5.29 5.22 0 0 0
27/06/2019
5.24
 585,100 5.27 5.35 5.22 0 5,000 -0.0
26/06/2019
5.27
 582,080 5.40 5.40 5.27 0 0 0
25/06/2019
5.40
 294,990 5.37 5.43 5.35 0 0 0
24/06/2019
5.37
 656,870 5.35 5.51 5.37 10,000 1,500 0.1
21/06/2019
5.35
 811,360 5.27 5.40 5.27 500 0 0.0
20/06/2019
5.27
 431,570 5.24 5.37 5.24 0 30,000 -0.3
19/06/2019
5.24
 367,330 5.28 5.29 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |