CTCP Licogi 16 (lcg)

10.75
-0.10
(-0.92%)
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
(2024-08-21) 		-0.45 -3.98% 43,323,700 114,892 1.2
10.55
11.30
10.75
2 tháng
(2024-07-22) 		0.31 2.91% 87,891,900 -252,415 -2.8
9.72
11.30
10.75
3 tháng
(2024-06-24) 		0.16 1.53% 115,541,900 -95,225 -1.1
9.72
11.30
10.75
6 tháng
(2024-03-25) 		-2.56 -19.06% 372,063,300 -1,036,926 -15.0
9.72
13.50
10.75
12 tháng
(2023-09-26) 		-0.69 -6.02% 1,074,180,000 349,476 1.2
9.14
13.50
10.75
24 tháng
(2022-10-03) 		2.55 30.79% 3,002,905,500 381,538 -2.9
4.13
14.22
10.75
36 tháng
(2021-10-06) 		-2.05 -15.90% 4,390,127,100 -3,019,873 -62.4
4.13
20.84
10.75
60 tháng
(2019-10-17) 		5.99 123.42% 5,519,523,860 -29,514,551 -458.8
2.11
20.84
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
4.96
 38,150 5.00 5.00 4.90 0 0 0
18/09/2018
5.00
 362,750 5.03 5.07 4.77 0 135,110 -1.3
17/09/2018
5.03
 305,570 4.84 5.03 4.84 0 79,320 -0.7
14/09/2018
4.84
 31,920 4.90 4.97 4.84 0 6,500 -0.1
13/09/2018
4.90
 100,440 4.97 5.00 4.90 0 19,000 -0.2
12/09/2018
4.97
 40,690 4.95 5.00 4.88 0 0 0
11/09/2018
4.95
 37,560 4.88 4.95 4.88 0 2,000 -0.0
10/09/2018
4.88
 27,350 4.96 4.96 4.87 0 0 0
07/09/2018
4.96
 19,240 4.96 4.96 4.87 0 0 0
06/09/2018
4.96
 109,150 4.91 4.96 4.82 0 0 0
05/09/2018
4.91
 61,900 4.98 4.98 4.88 0 0 0
04/09/2018
4.98
 129,650 4.97 5.08 4.98 0 0 0
31/08/2018
4.97
 163,290 4.82 5.03 4.79 0 0 0
30/08/2018
4.82
 115,110 4.77 4.82 4.71 0 68,360 -0.6
29/08/2018
4.77
 124,330 4.82 4.82 4.77 0 0 0
28/08/2018
4.82
 80,710 4.87 4.92 4.82 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2018
4.87
 170,790 4.73 5.03 4.82 0 0 0
24/08/2018
4.73
 251,790 4.69 4.84 4.69 0 0 0
23/08/2018
4.69
 35,240 4.70 4.70 4.66 0 0 0
22/08/2018
4.70
 22,260 4.70 4.70 4.66 0 0 0
21/08/2018
4.70
 31,450 4.67 4.71 4.63 0 0 0
20/08/2018
4.67
 27,780 4.71 4.71 4.65 0 0 0
17/08/2018
4.71
 53,980 4.73 4.76 4.66 0 0 0
16/08/2018
4.73
 8,500 4.74 4.74 4.67 0 0 0
15/08/2018
4.74
 87,730 4.74 4.79 4.71 0 0 0
14/08/2018
4.74
 103,070 4.69 4.76 4.61 0 0 0
13/08/2018
4.69
 134,470 4.71 4.71 4.58 0 0 0
10/08/2018
4.71
 19,880 4.71 4.71 4.59 0 0 0
09/08/2018
4.71
 124,490 4.73 4.76 4.40 0 0 0
08/08/2018
4.73
 131,730 4.73 4.76 4.66 0 0 0
07/08/2018
4.73
 112,700 4.78 4.79 4.73 0 0 0
06/08/2018
4.78
 56,800 4.78 4.79 4.69 0 0 0
03/08/2018
4.78
 277,520 4.66 4.79 4.66 0 81,140 -0.8
02/08/2018
4.66
 106,440 4.61 4.76 4.65 0 0 0
01/08/2018
4.61
 12,480 4.65 4.69 4.52 0 0 0
31/07/2018
4.65
 53,480 4.47 4.71 4.48 0 0 0
30/07/2018
4.47
 48,470 4.48 4.48 4.42 0 0 0
27/07/2018
4.48
 10,920 4.47 4.49 4.46 0 0 0
26/07/2018
4.47
 44,910 4.42 4.47 4.42 0 0 0
25/07/2018
4.42
 43,710 4.49 4.51 4.42 0 0 0
24/07/2018
4.49
 182,320 4.43 4.49 4.41 0 92,120 -0.8
23/07/2018
4.43
 15,040 4.43 4.49 4.42 0 0 0
20/07/2018
4.43
 37,150 4.42 4.43 4.40 0 0 0
19/07/2018
4.42
 79,960 4.39 4.43 4.37 0 4,050 -0.0
18/07/2018
4.39
 122,600 4.42 4.43 4.39 0 0 0
17/07/2018
4.42
 135,060 4.42 4.43 4.37 0 50 -0.0
16/07/2018
4.42
 81,900 4.42 4.43 4.42 0 40,100 -0.4
13/07/2018
4.42
 167,560 4.42 4.43 4.42 0 113,530 -1.0
12/07/2018
4.42
 47,340 4.42 4.43 4.42 0 300 -0.0
11/07/2018
4.42
 271,380 4.45 4.45 4.37 0 13,140 -0.1
10/07/2018
4.45
 289,250 4.47 4.47 4.41 0 89,760 -0.8
09/07/2018
4.47
 164,160 4.57 4.57 4.42 0 50,000 -0.5
06/07/2018
4.57
 59,780 4.61 4.61 4.47 0 0 0
05/07/2018
4.61
 277,120 4.60 4.78 4.41 0 0 0
04/07/2018
4.60
 232,860 4.42 4.60 4.42 0 0 0
03/07/2018
4.42
 202,630 4.53 4.54 4.42 0 89,650 -0.8
02/07/2018
4.53
 7,650 4.59 4.59 4.42 0 0 0
29/06/2018
4.59
 39,360 4.52 4.59 4.51 0 0 0
28/06/2018
4.52
 37,470 4.53 4.53 4.49 0 0 0
27/06/2018
4.53
 18,160 4.57 4.59 4.53 0 0 0
26/06/2018
4.57
 11,800 4.59 4.59 4.45 0 0 0
25/06/2018
4.59
 28,650 4.59 4.60 4.56 0 0 0
22/06/2018
4.59
 56,530 4.55 4.59 4.52 0 0 0
21/06/2018
4.55
 28,760 4.55 4.56 4.50 0 0 0
20/06/2018
4.55
 96,680 4.57 4.63 4.49 0 87,780 -0.8
19/06/2018
4.57
 177,430 4.57 4.71 4.52 0 0 0
18/06/2018
4.57
 42,540 4.75 4.75 4.57 0 10 -0.0
15/06/2018
4.75
 30,420 4.76 4.76 4.69 0 0 0
14/06/2018
4.76
 29,330 4.70 4.79 4.70 0 0 0
13/06/2018
4.70
 46,880 4.68 4.81 4.68 0 0 0
12/06/2018
4.68
 38,200 4.76 4.76 4.67 0 0 0
11/06/2018
4.76
 94,330 4.80 4.80 4.67 0 0 0
08/06/2018
4.80
 78,120 4.81 4.86 4.73 0 0 0
07/06/2018
4.81
 74,580 4.81 4.89 4.57 0 0 0
06/06/2018
4.81
 300,560 4.66 4.96 4.66 0 5,000 -0.1
05/06/2018
4.66
 97,790 4.75 4.75 4.62 0 0 0
04/06/2018
4.75
 141,190 4.73 4.84 4.52 0 87,350 -0.8
01/06/2018
4.73
 103,450 4.86 4.86 4.66 0 0 0
31/05/2018
4.86
 62,310 4.55 4.86 4.56 0 0 0
30/05/2018
4.55
 146,470 4.46 4.64 4.52 5,000 0 0.0
29/05/2018
4.46
 65,730 4.46 4.64 4.46 0 0 0
28/05/2018
4.46
 252,940 4.79 4.79 4.46 0 0 0
25/05/2018
4.79
 46,630 4.80 4.80 4.69 0 0 0
24/05/2018
4.80
 34,680 4.86 4.86 4.67 0 0 0
23/05/2018
4.86
 17,170 4.81 4.86 4.67 0 0 0
22/05/2018
4.81
 188,750 4.79 4.81 4.66 0 0 0
21/05/2018
4.79
 25,900 4.81 4.89 4.79 0 750 -0.0
18/05/2018
4.81
 8,800 4.81 4.90 4.79 0 4,410 -0.0
17/05/2018
4.81
 74,940 4.86 4.91 4.81 0 0 0
16/05/2018
4.86
 183,210 4.86 4.86 4.79 0 0 0
15/05/2018
4.86
 47,450 4.91 4.91 4.86 0 0 0
14/05/2018
4.91
 103,010 4.93 4.93 4.84 0 0 0
11/05/2018
4.93
 70,050 4.89 4.96 4.84 0 0 0
10/05/2018
4.89
 146,140 4.96 5.03 4.89 0 0 0
09/05/2018
4.96
 130,770 5.06 5.06 4.91 0 860 -0.0
08/05/2018
5.06
 138,660 5.11 5.13 4.96 0 0 0
07/05/2018
5.11
 728,930 4.82 5.16 4.87 0 101,520 -1.0
04/05/2018
4.82
 25,800 4.81 4.91 4.81 0 0 0
03/05/2018
4.81
 155,220 4.82 4.91 4.66 0 0 0
02/05/2018
4.82
 212,500 4.96 4.96 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |