CTCP Licogi 16 (lcg)

10.50
0.55
(5.53%)
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)
13/08/2010
9.40
 259,720 9.35 9.43 9.18 50,200 0 1.8
12/08/2010
9.35
 375,420 9.83 9.83 9.35 22,200 7,520 0.5
11/08/2010
9.83
 304,210 9.91 10.10 9.80 310 0 0.0
10/08/2010
9.91
 337,230 10.23 10.23 9.78 1,000 0 0.0
09/08/2010
10.23
 223,980 10.53 10.53 10.18 63,060 0 2.4
06/08/2010
10.53
 237,630 10.58 10.58 10.48 0 0 0
05/08/2010
10.58
 218,570 10.58 10.69 10.56 6,110 4,320 0.1
04/08/2010
10.58
 258,120 10.69 10.69 10.50 60,000 0 2.4
03/08/2010
10.69
 230,720 10.69 10.85 10.69 20,000 0 0.8
02/08/2010
10.69
 77,420 10.85 10.93 10.64 1,100 0 0.0
30/07/2010
10.85
 384,850 10.72 11.04 10.75 0 10,000 -0.4
29/07/2010
10.72
 170,750 10.77 10.91 10.72 0 0 0
28/07/2010
10.77
 336,770 10.91 10.93 10.77 20,000 0 0.8
27/07/2010
10.91
 173,890 10.99 11.10 10.91 0 3,210 -0.1
26/07/2010
10.99
 202,400 11.04 11.15 10.96 20,250 750 0.8
23/07/2010
11.04
 326,180 10.93 11.10 10.96 0 0 0
22/07/2010
10.93
 372,990 11.18 11.18 10.93 0 6,390 -0.3
21/07/2010
11.18
 266,220 11.31 11.31 11.15 200 0 0.0
20/07/2010
11.31
 443,760 11.45 11.45 11.26 0 7,410 -0.3
19/07/2010
11.45
 677,310 11.55 11.55 11.42 8,120 50 0.3
16/07/2010
11.55
 931,400 11.10 11.58 11.01 9,030 0 0.4
15/07/2010
11.10
 455,410 11.04 11.31 10.91 60,000 20,260 1.7
14/07/2010
11.04
 900,470 10.77 11.28 10.99 3,110 125,940 -5.1
13/07/2010
10.77
 559,500 10.34 10.77 10.37 7,680 2,200 0.2
12/07/2010
10.34
 231,220 10.42 10.45 10.26 310 0 0.0
09/07/2010
10.42
 237,780 10.48 10.50 10.40 0 0 0
08/07/2010
10.48
 407,070 10.50 10.58 10.48 100 5,000 -0.2
07/07/2010
10.50
 518,240 10.64 10.66 10.50 0 1,850 -0.1
06/07/2010
10.64
 544,720 10.93 10.93 10.50 0 5,000 -0.2
05/07/2010
10.93
 118,320 11.04 11.04 10.93 21,500 0 0.9
02/07/2010
11.04
 351,550 10.85 11.10 10.80 200 2,960 -0.1
01/07/2010
10.85
 139,950 10.88 10.99 10.83 0 0 0
30/06/2010
10.88
 98,800 11.12 11.12 10.77 0 10,000 -0.4
29/06/2010
11.12
 412,100 10.80 11.31 10.77 300 9,200 -0.4
28/06/2010
10.80
 206,730 10.83 11.01 10.77 850 0 0.0
25/06/2010
10.83
 298,030 11.07 11.07 10.83 30,000 9,060 0.8
24/06/2010
11.07
 203,940 11.10 11.18 11.07 0 4,610 -0.2
23/06/2010
11.10
 154,810 11.10 11.15 11.04 45,510 0 1.9
22/06/2010
11.10
 273,110 11.20 11.23 11.04 35,760 0 1.5
21/06/2010
11.20
 113,570 11.23 11.28 11.20 300 1,780 -0.1
18/06/2010
11.23
 153,700 11.23 11.36 11.23 23,100 0 1.0
17/06/2010
11.23
 150,710 11.26 11.31 11.23 8,090 0 0.3
16/06/2010
11.26
 277,230 11.20 11.36 11.26 0 0 0
15/06/2010
11.20
 275,960 11.31 11.31 11.15 0 0 0
14/06/2010
11.31
 213,730 11.31 11.45 11.28 400 0 0.0
11/06/2010
11.31
 232,500 11.07 11.50 11.26 10,000 0 0.4
10/06/2010
11.07
 147,310 11.12 11.15 11.04 0 0 0
09/06/2010
11.12
 156,390 11.12 11.28 11.10 510 7,850 -0.3
08/06/2010
11.12
 161,020 11.20 11.20 10.99 0 8,700 -0.4
07/06/2010
11.20
 372,080 11.71 11.71 11.15 1,510 11,830 -0.4
04/06/2010
11.71
 425,660 11.71 11.80 11.58 800 19,670 -0.8
03/06/2010
11.71
 378,940 11.80 11.96 11.71 0 0 0
02/06/2010
11.80
 106,090 11.82 11.82 11.53 660 7,650 -0.3
01/06/2010
11.82
 185,960 11.85 11.96 11.71 20 0 0.0
31/05/2010
11.85
 243,860 12.01 12.01 11.77 2,250 10,000 -0.3
28/05/2010
12.01
 826,070 11.45 12.01 11.74 3,000 100,000 -4.3
27/05/2010
11.45
 545,990 11.45 11.45 11.12 69,000 0 2.9
26/05/2010
11.45
 400,090 11.07 11.45 11.18 10,780 0 0.5
25/05/2010
11.07
 362,170 11.34 11.34 11.07 40,270 0 1.7
24/05/2010
11.34
 326,200 11.39 11.45 11.04 2,410 0 0.1
21/05/2010
11.39
 404,140 11.98 11.98 11.39 50,010 100 2.1
20/05/2010
11.98
 469,400 11.55 11.98 11.04 0 2,000 -0.1
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/05/2010
11.55
 575,540 12.12 12.23 11.55 0 17,430 -0.8
18/05/2010
12.12
 970,030 12.39 12.39 12.03 10,400 2,000 0.6
17/05/2010
12.39
 761,960 12.92 12.92 12.39 3,820 0 0.3
14/05/2010
12.92
 366,550 13.01 13.19 12.83 2,820 1,000 0.1
13/05/2010
13.01
 409,440 13.19 13.37 13.01 530 40 0.0
12/05/2010
13.19
 1,014,820 13.10 13.46 13.01 2,250 7,000 -0.4
11/05/2010
13.10
 547,650 13.19 13.37 13.10 600 30 0
10/05/2010
13.19
 500,590 13.37 13.37 13.19 1,060 13,220 -0.9
07/05/2010
13.37
 1,154,500 13.72 13.72 13.28 800 0 0.1
06/05/2010
13.72
 714,310 13.81 13.90 13.63 600 4,930 -0.3
05/05/2010
13.81
 767,160 13.99 13.99 13.72 600 400 0.0
04/05/2010
13.99
 1,089,800 13.90 14.17 13.90 1,590 50,100 -3.8
29/04/2010
13.90
 784,770 13.81 14.08 13.90 0 0 0
28/04/2010
13.81
 694,040 13.81 13.99 13.72 2,380 1,200 0.1
27/04/2010
13.81
 435,100 13.90 13.90 13.72 33,160 1,000 2.5
26/04/2010
13.90
 389,160 14.17 14.17 13.90 5,300 0 0.4
22/04/2010
14.17
 1,327,740 13.81 14.35 13.99 9,270 13,590 -0.3
21/04/2010
13.81
 611,090 13.72 13.90 13.72 104,440 0 8.0
20/04/2010
13.72
 872,000 13.99 14.08 13.72 50,000 15,000 2.7
19/04/2010
13.99
 2,139,600 13.54 14.17 13.63 720 251,500 -19.6
16/04/2010
13.54
 387,620 13.54 13.72 13.54 4,000 0 0.3
15/04/2010
13.54
 415,530 13.54 13.72 13.54 14,460 3,650 0.8
14/04/2010
13.54
 450,370 13.63 13.72 13.54 50,000 1,000 3.7
13/04/2010
13.63
 587,030 13.63 13.81 13.63 0 57,000 -4.4
12/04/2010
13.63
 469,430 13.63 13.81 13.63 0 0 0
09/04/2010
13.63
 526,280 13.63 13.72 13.54 2,690 2,000 0.1
08/04/2010
13.63
 367,210 13.63 13.72 13.54 6,210 13,000 -0.5
07/04/2010
13.63
 874,790 13.46 13.72 13.46 1,750 0 0.1
06/04/2010
13.46
 676,850 13.54 13.72 13.46 174,960 3,500 13.1
05/04/2010
13.54
 723,930 13.54 13.72 13.46 41,410 4,500 2.8
02/04/2010
13.54
 383,330 13.72 13.81 13.54 10,230 80 0.8
01/04/2010
13.72
 659,490 13.46 13.72 13.37 10,760 42,000 -2.4
31/03/2010
13.46
 1,051,590 13.99 13.99 13.46 68,110 51,000 1.3
30/03/2010
13.99
 1,832,930 13.81 14.35 13.99 104,500 127,830 -1.9
29/03/2010
13.81
 618,490 13.90 13.99 13.72 0 31,300 -2.4
26/03/2010
13.90
 2,676,860 13.54 14.08 13.72 4,000 32,720 -2.2
25/03/2010
13.54
 1,328,580 13.81 13.81 13.28 5,000 188,370 -13.9
24/03/2010
13.81
 857,290 13.37 13.81 13.46 8,460 1,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |