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
(2024-12-16) 		0.50 5% 34,252,600 -176,902 -1.8
9.90
10.50
10.50
2 tháng
(2024-11-18) 		0.53 5.32% 52,958,300 -100,741 -1.0
9.90
10.50
10.50
3 tháng
(2024-10-17) 		-0.35 -3.23% 76,361,700 -142,586 -1.4
9.90
10.85
10.50
6 tháng
(2024-07-19) 		-0.19 -1.74% 204,523,600 -394,486 -4.2
9.72
11.30
10.50
12 tháng
(2024-01-22) 		-0.95 -8.29% 778,069,600 866 -0.7
9.72
13.50
10.50
24 tháng
(2023-01-27) 		1.18 12.63% 2,773,632,600 146,855 -3.8
8.83
14.22
10.50
36 tháng
(2022-02-07) 		-4.93 -31.97% 3,895,924,600 -3,123,683 -66.0
4.13
18.46
10.50
60 tháng
(2020-02-11) 		6.74 179.12% 5,607,099,250 -34,987,021 -505.8
2.11
20.84
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2012
4.74
 410,830 4.79 4.83 4.74 0 0 0
15/08/2012
4.79
 265,380 4.83 4.92 4.74 0 0 0
14/08/2012
4.83
 237,240 4.79 4.92 4.79 0 0 0
13/08/2012
4.79
 307,240 4.88 4.88 4.79 0 0 0
10/08/2012
4.88
 289,370 4.92 4.92 4.83 70 0 0.0
09/08/2012
4.92
 744,730 4.88 5.06 4.92 0 0 0
08/08/2012
4.88
 416,670 4.83 4.92 4.79 0 0 0
07/08/2012
4.83
 959,700 4.88 4.97 4.79 0 250,000 -2.7
06/08/2012
4.88
 428,400 4.69 4.92 4.79 0 0 0
03/08/2012
4.69
 371,580 4.69 4.74 4.65 0 10,000 -0.1
02/08/2012
4.69
 450,600 4.65 4.79 4.65 0 0 0
01/08/2012
4.65
 484,880 4.74 4.74 4.60 0 0 0
31/07/2012
4.74
 312,950 4.74 4.79 4.74 0 51,980 -0.5
30/07/2012
4.74
 326,850 4.74 4.79 4.69 50,000 40,350 0.1
27/07/2012
4.74
 625,750 4.79 4.88 4.69 40,000 0 0.4
26/07/2012
4.79
 407,000 4.74 4.88 4.74 0 0 0
25/07/2012
4.74
 980,390 4.79 4.88 4.69 51,980 0 0.5
24/07/2012
4.79
 712,810 4.97 4.97 4.79 40,350 0 0.4
23/07/2012
4.97
 896,970 5.15 5.20 4.97 0 5,000 -0.1
20/07/2012
5.15
 1,191,870 5.29 5.43 5.15 0 0 0
19/07/2012
5.29
 1,273,700 5.06 5.29 4.92 11,000 0 0.1
18/07/2012
5.06
 499,260 5.02 5.15 4.88 0 0 0
17/07/2012
5.02
 653,000 4.79 5.02 4.79 0 0 0
16/07/2012
4.79
 565,960 4.97 5.02 4.79 10,000 0 0.1
13/07/2012
4.97
 1,549,010 4.79 5.02 4.79 0 0 0
12/07/2012
4.79
 272,240 4.69 4.83 4.69 0 220 -0.0
11/07/2012
4.69
 281,220 4.60 4.74 4.60 3,950 0 0.0
10/07/2012
4.60
 259,080 4.65 4.74 4.56 0 3,130 -0.0
09/07/2012
4.65
 541,670 4.88 4.88 4.65 2,640 0 0.0
06/07/2012
4.88
 582,660 4.69 4.92 4.65 0 8,770 -0.1
05/07/2012
4.69
 343,800 4.56 4.69 4.51 100 430 -0.0
04/07/2012
4.56
 445,310 4.69 4.79 4.51 0 0 0
03/07/2012
4.69
 1,311,530 4.88 4.88 4.65 0 1,010 -0.0
02/07/2012
4.88
 544,190 5.11 5.11 4.88 120 0 0.0
29/06/2012
5.11
 466,820 4.97 5.11 4.92 0 0 0
28/06/2012
4.97
 938,110 4.88 4.97 4.74 0 104,520 -1.1
27/06/2012
4.88
 1,096,450 4.88 5.06 4.88 0 70,000 -0.7
26/06/2012
4.88
 756,350 5.06 5.06 4.88 8,650 90,000 -0.9
25/06/2012
5.06
 1,140,250 5.25 5.29 5.02 0 100 -0.0
22/06/2012
5.25
 952,470 5.38 5.38 5.20 0 38,000 -0.4
21/06/2012
5.38
 309,390 5.48 5.52 5.38 0 0 0
20/06/2012
5.48
 385,640 5.38 5.48 5.34 0 0 0
19/06/2012
5.38
 627,040 5.57 5.57 5.34 100 0 0.0
18/06/2012
5.57
 1,001,310 5.48 5.71 5.48 0 0 0
15/06/2012
5.48
 954,300 5.25 5.48 5.29 0 5,000 -0.1
14/06/2012
5.25
 863,280 5.38 5.38 5.25 0 24,880 -0.3
13/06/2012
5.38
 1,139,650 5.38 5.48 5.25 0 0 0
12/06/2012
5.38
 1,524,780 5.61 5.66 5.38 0 0 0
11/06/2012
5.61
 1,198,310 5.52 5.80 5.48 58,000 15,000 0.5
08/06/2012
5.52
 3,114,660 5.57 5.80 5.52 0 50,000 -0.6
07/06/2012
5.57
 1,853,930 5.34 5.57 5.43 0 0 0
06/06/2012
5.34
 2,033,520 5.11 5.34 5.11 20,000 20,000 -0.0
05/06/2012
5.11
 687,710 4.88 5.11 4.83 0 0 0
04/06/2012
4.88
 1,197,170 5.02 5.02 4.79 0 0 0
01/06/2012
5.02
 1,019,980 5.02 5.20 5.02 20,000 0 0.2
31/05/2012
5.02
 825,870 5.15 5.20 5.02 200 0 0.0
30/05/2012
5.15
 1,235,730 5.15 5.34 5.15 5,630 0 0.1
29/05/2012
5.15
 915,930 5.15 5.25 5.02 0 0 0
28/05/2012
5.15
 2,341,930 4.97 5.20 5.02 0 0 0
25/05/2012
4.97
 525,330 4.74 4.97 4.92 0 10,000 -0.1
24/05/2012
4.74
 1,293,250 4.88 4.97 4.65 7,400 0 0.1
23/05/2012
4.88
 1,290,360 5.11 5.11 4.88 10,000 0 0.1
22/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2012
5.11
 1,208,230 5.06 5.25 5.06 40,400 0 0.5
21/05/2012
5.06
 777,820 4.84 5.06 4.89 0 0 0
18/05/2012
4.84
 2,830,010 5.06 5.11 4.84 58,230 273,700 -2.4
17/05/2012
5.06
 1,661,770 5.33 5.46 5.06 100 0 0.0
16/05/2012
5.33
 1,514,000 5.33 5.41 5.11 16,800 1,200 0.2
15/05/2012
5.33
 1,994,780 5.59 5.63 5.33 62,700 2,000 0.7
14/05/2012
5.59
 2,704,000 5.85 5.85 5.59 101,200 0 1.3
11/05/2012
5.85
 2,303,740 6.12 6.16 5.85 29,000 10,000 0.3
10/05/2012
6.12
 4,246,330 5.94 6.21 6.03 0 111,190 -1.5
09/05/2012
5.94
 1,703,820 5.90 6.07 5.81 5,400 2,130 0.0
08/05/2012
5.90
 3,059,080 5.99 6.12 5.85 830 10,000 -0.1
07/05/2012
5.99
 1,600,500 6.03 6.16 5.90 7,000 41,000 -0.5
04/05/2012
6.03
 2,422,780 5.90 6.16 5.90 0 100,000 -1.4
03/05/2012
5.90
 2,327,170 5.85 6.03 5.68 0 10 -0.0
02/05/2012
5.85
 3,048,570 6.07 6.29 5.81 2,980 1,200 0.0
27/04/2012
6.07
 2,498,370 5.85 6.12 5.63 9,300 43,000 -0.5
26/04/2012
5.85
 4,670,710 5.68 5.94 5.63 251,500 257,200 -0.0
25/04/2012
5.68
 2,651,770 5.41 5.68 5.50 10 126,530 -1.6
24/04/2012
5.41
 2,633,600 5.19 5.41 5.06 1,200 48,800 -0.6
23/04/2012
5.19
 1,202,300 5.06 5.28 5.11 0 3,000 -0.0
20/04/2012
5.06
 1,394,610 5.02 5.19 4.84 0 1,000 -0.0
19/04/2012
5.02
 2,508,600 5.28 5.28 5.02 30,800 870 0.3
18/04/2012
5.28
 2,000,810 5.50 5.59 5.28 26,200 0 0.3
17/04/2012
5.50
 1,905,030 5.41 5.68 5.33 210 43,410 -0.5
16/04/2012
5.41
 2,664,670 5.24 5.46 5.19 0 0 0
13/04/2012
5.24
 4,471,330 5.19 5.41 5.19 136,000 103,770 0.4
12/04/2012
5.19
 567,760 4.97 5.19 5.19 0 0 0
11/04/2012
4.97
 2,019,970 4.75 4.97 4.89 0 500 -0.0
10/04/2012
4.75
 1,988,040 4.93 5.11 4.75 0 0 0
09/04/2012
4.93
 2,099,560 4.71 4.93 4.80 0 20,500 -0.2
06/04/2012
4.71
 1,251,180 4.49 4.71 4.67 3,070 300 0.0
05/04/2012
4.49
 1,562,230 4.31 4.49 4.18 0 0 0
04/04/2012
4.31
 1,123,590 4.53 4.58 4.31 0 0 0
03/04/2012
4.53
 818,120 4.36 4.53 4.36 0 0 0
30/03/2012
4.36
 1,209,620 4.53 4.53 4.36 0 1,500 -0.0
29/03/2012
4.53
 1,871,400 4.75 4.80 4.53 50,000 0 0.5
28/03/2012
4.75
 1,587,100 4.89 4.89 4.67 20,000 44,320 -0.3
27/03/2012
4.89
 2,628,480 5.11 5.11 4.89 40,000 11,130 0.3

Chính sách bảo mật | Điều khoản sử dụng |