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)
23/03/2010
13.37
 771,920 13.63 13.63 13.19 130,000 21,970 8.1
22/03/2010
13.63
 429,870 13.81 13.90 13.63 0 1,890 -0.1
19/03/2010
13.81
 866,120 13.72 13.90 13.54 2,390 50,000 -3.7
18/03/2010
13.72
 850,640 13.28 13.72 13.28 30,000 49,740 -1.5
17/03/2010
13.28
 753,910 13.46 13.72 13.28 143,200 10 10.9
16/03/2010
13.46
 884,310 14.08 14.08 13.46 0 20,360 -1.6
15/03/2010
14.08
 604,450 14.17 14.44 14.08 2,000 0 0.2
12/03/2010
14.17
 1,130,370 13.90 14.35 13.72 44,500 230,000 -14.5
11/03/2010
13.90
 749,180 13.90 13.99 13.72 25,000 110,000 -6.6
10/03/2010
13.90
 837,570 13.90 13.99 13.63 37,390 160,000 -9.5
09/03/2010
13.90
 879,390 13.81 13.99 13.63 10 42,010 -3.2
08/03/2010
13.81
 805,230 13.72 14.08 13.72 4,170 79,000 -5.8
05/03/2010
13.72
 1,045,260 13.54 13.72 13.46 105,810 306,900 -15.3
04/03/2010
13.54
 1,412,210 13.28 13.90 13.46 10,000 135,000 -9.5
03/03/2010
13.28
 372,920 13.01 13.28 13.01 0 50,000 -3.7
02/03/2010
13.01
 438,860 13.10 13.19 13.01 5,000 121,360 -8.6
01/03/2010
13.10
 299,180 13.01 13.19 13.01 0 2,000 -0.1
26/02/2010
13.01
 249,860 12.92 13.01 12.83 0 19,650 -1.4
25/02/2010
12.92
 341,710 13.01 13.19 12.92 0 25,700 -1.9
24/02/2010
13.01
 360,490 12.92 13.01 12.83 0 16,710 -1.2
23/02/2010
12.92
 324,750 13.19 13.19 12.83 120 0 0.0
22/02/2010
13.19
 250,230 13.28 13.46 13.19 3,120 25,810 -1.7
12/02/2010
13.28
 271,120 13.10 13.37 13.19 4,020 0 0.3
11/02/2010
13.10
 354,180 13.01 13.19 13.01 0 4,000 -0.3
10/02/2010
13.01
 431,450 12.92 13.19 13.01 0 7,130 -0.5
09/02/2010
12.92
 383,600 13.01 13.01 12.83 0 14,650 -1.1
08/02/2010
13.01
 388,630 13.19 13.28 13.01 0 6,610 -0.5
05/02/2010
13.19
 878,480 13.54 13.54 13.10 3,430 29,000 -1.9
04/02/2010
13.54
 999,440 13.10 13.63 13.10 200,200 1,000 14.9
03/02/2010
13.10
 417,990 12.92 13.19 12.83 12,600 10,000 0.2
02/02/2010
12.92
 328,820 13.01 13.10 12.92 0 0 0
01/02/2010
13.01
 349,310 12.83 13.01 12.74 10,000 950 0.7
29/01/2010
12.83
 517,810 12.83 13.01 12.48 1,090 0 0.1
28/01/2010
12.83
 599,070 13.19 13.19 12.65 0 0 0
27/01/2010
13.19
 743,640 13.72 13.99 13.19 24,000 600 1.8
26/01/2010
13.72
 620,670 13.10 13.72 13.54 115,000 0 8.9
25/01/2010
13.10
 469,510 13.10 13.28 12.92 3,710 400 0.2
22/01/2010
13.10
 867,500 12.48 13.10 12.39 0 34,190 -2.4
21/01/2010
12.48
 1,077,840 13.01 13.01 12.39 152,120 7,510 10.2
20/01/2010
13.01
 1,003,860 13.10 13.28 12.92 2,000 0 0.1
19/01/2010
13.10
 977,450 12.92 13.37 13.01 5,940 41,500 -2.6
18/01/2010
12.92
 1,104,640 13.54 13.54 12.92 10,740 100,000 -6.5
15/01/2010
13.54
 541,270 14.08 14.08 13.54 16,950 38,000 -1.6
14/01/2010
14.08
 628,010 14.26 14.61 14.08 6,930 1,500 0.4
13/01/2010
14.26
 1,364,840 13.72 14.26 13.10 13,960 13,680 -0.0
12/01/2010
13.72
 1,064,360 14.44 14.61 13.72 51,650 40,000 0.9
11/01/2010
14.44
 726,620 14.79 15.15 14.26 5,500 51,800 -3.8
08/01/2010
14.79
 1,109,800 15.51 16.04 14.79 20,300 2,800 1.5
07/01/2010
15.51
 1,927,750 14.79 15.51 14.52 11,720 21,730 -0.8
06/01/2010
14.79
 1,224,740 14.79 15.06 14.52 500 0 0.0
05/01/2010
14.79
 1,267,970 14.26 14.97 14.52 0 121,150 -10.2
04/01/2010
14.26
 827,300 13.63 14.26 13.90 0 50,000 -4
31/12/2009
13.63
 1,037,860 13.81 14.17 13.63 820 50,010 0
30/12/2009
13.81
 1,651,190 13.54 14.08 13.37 10,150 50,000 0
29/12/2009
13.54
 1,426,000 12.92 13.54 12.74 1,800 7,560 0
28/12/2009
12.92
 872,830 13.19 13.54 12.92 0 100 0
25/12/2009
13.19
 1,152,040 12.56 13.19 12.74 8,700 0 0
24/12/2009
12.56
 763,840 12.30 12.56 11.94 4,110 0 0
23/12/2009
12.30
 712,840 12.30 12.56 12.12 2,740 7,130 0
22/12/2009
12.30
 1,382,070 11.94 12.48 11.76 22,800 0 0
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2009
11.94
 468,770 11.41 11.94 11.67 11,190 1,290 0
18/12/2009
11.41
 871,660 10.88 11.41 10.88 150 47,200 0
17/12/2009
10.88
 1,094,760 11.32 11.32 10.80 1,200 1,140 0
16/12/2009
11.32
 610,330 11.84 11.84 11.32 4,250 0 0
15/12/2009
11.84
 814,530 12.10 12.19 11.67 7,050 5,000 0
14/12/2009
12.10
 1,440,850 11.58 12.10 11.49 3,270 1,500 0
11/12/2009
11.58
 477,150 12.19 12.19 11.58 1,740 670 0
10/12/2009
12.19
 1,062,210 12.80 12.89 12.19 0 0 0
09/12/2009
12.80
 1,190,290 13.41 13.41 12.80 6,960 0 0
08/12/2009
13.41
 1,032,330 13.58 13.93 13.23 21,730 0 0
07/12/2009
13.58
 1,606,480 12.97 13.58 12.89 8,660 0 0
04/12/2009
12.97
 783,490 12.89 13.23 12.80 8,360 2,950 0
03/12/2009
12.89
 1,034,410 13.15 13.15 12.54 3,200 1,000 0
02/12/2009
13.15
 767,080 13.76 13.84 13.15 2,400 300 0
01/12/2009
13.76
 861,300 13.50 14.11 13.58 10,000 1,200 0
30/11/2009
13.50
 813,420 13.32 13.76 13.15 22,180 0 0
27/11/2009
13.32
 1,700,810 13.41 14.02 12.80 4,370 2,500 0
26/11/2009
13.41
 547,900 14.11 14.11 13.41 13,290 15,000 0
25/11/2009
14.11
 1,653,630 14.80 14.80 14.11 13,250 13,060 0
24/11/2009
14.80
 1,341,640 15.24 15.41 14.63 1,290 490 0
23/11/2009
15.24
 1,848,090 16.02 16.02 15.24 0 2,000 0
20/11/2009
16.02
 1,874,190 16.11 16.54 15.67 610 0 0
19/11/2009
16.11
 2,028,400 16.72 16.80 16.11 30,430 101,000 0
18/11/2009
16.72
 2,875,460 15.93 16.72 16.37 13,740 319,560 0
17/11/2009
15.93
 2,583,460 15.24 15.93 15.24 60 60,000 0
16/11/2009
15.24
 1,805,090 14.98 15.67 15.24 30,000 31,710 0
13/11/2009
14.98
 1,220,590 14.80 15.32 14.63 3,650 58,740 0
12/11/2009
14.80
 976,230 14.11 14.80 14.28 5,000 54,000 0
11/11/2009
14.11
 836,170 13.50 14.11 13.58 1,970 92,000 0
10/11/2009
13.50
 669,820 13.67 13.84 13.06 350 0 0
09/11/2009
13.67
 569,870 14.37 14.37 13.67 2,580 0 0
06/11/2009
14.37
 464,360 14.80 14.89 14.37 500 0 0
05/11/2009
14.80
 428,080 14.28 14.98 14.37 0 8,240 0
04/11/2009
14.28
 878,650 13.93 14.63 14.11 0 2,000 0
03/11/2009
13.93
 629,090 14.45 14.45 13.76 12,120 300 0
02/11/2009
14.45
 903,040 15.15 15.15 14.45 1,000 21,840 0
30/10/2009
15.15
 743,530 14.45 15.15 14.71 120,000 6,000 0
29/10/2009
14.45
 771,020 14.98 14.98 14.28 1,400 7,260 0
28/10/2009
14.98
 418,240 14.98 15.32 14.80 1,330 143,020 0
27/10/2009
14.98
 839,670 15.06 15.06 14.63 120,000 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |