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) 		-0.05 -0.50% 30,072,100 -183,802 -1.9
9.90
10.50
9.95
2 tháng
(2024-11-15) 		0.05 0.51% 50,764,300 -93,741 -0.9
9.90
10.50
9.95
3 tháng
(2024-10-16) 		-0.75 -7.01% 73,191,500 -150,486 -1.5
9.90
10.85
9.95
6 tháng
(2024-07-18) 		-0.83 -7.71% 201,422,800 -421,586 -4.5
9.72
11.30
9.95
12 tháng
(2024-01-22) 		-1.50 -13.10% 773,889,100 -6,034 -0.8
9.72
13.50
9.95
24 tháng
(2023-01-27) 		0.63 6.73% 2,769,452,100 139,955 -3.9
8.83
14.22
9.95
36 tháng
(2022-02-07) 		-5.48 -35.53% 3,891,744,100 -3,130,583 -66.1
4.13
18.46
9.95
60 tháng
(2020-02-10) 		6.13 160.55% 5,603,072,250 -34,996,541 -505.9
2.11
20.84
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2009
15.06
 1,253,740 15.59 15.59 14.89 15,000 0 0
23/10/2009
15.59
 1,132,930 16.37 16.46 15.59 107,000 0 0
22/10/2009
16.37
 967,590 16.72 16.72 16.11 314,960 1,000 0
21/10/2009
16.72
 1,433,920 16.63 17.24 16.63 2,270 5,400 0
20/10/2009
16.63
 1,893,700 15.85 16.63 15.76 222,460 20,000 0
19/10/2009
15.85
 859,070 16.11 16.28 15.85 73,140 20,000 0
16/10/2009
16.11
 2,732,510 15.41 16.11 15.59 42,070 20,200 0
15/10/2009
15.41
 2,275,260 14.71 15.41 15.06 0 3,000 0
14/10/2009
14.71
 795,620 14.45 14.71 14.28 12,120 50,000 0
13/10/2009
14.45
 606,200 14.71 14.80 14.45 23,000 56,600 0
12/10/2009
14.71
 1,257,160 14.45 15.15 14.28 20,000 100,300 0
09/10/2009
14.45
 711,910 14.45 14.71 14.28 35,010 56,000 0
08/10/2009
14.45
 602,230 14.28 14.63 14.28 15,500 0 0
07/10/2009
14.28
 568,780 13.67 14.28 14.02 13,600 0 0
06/10/2009
13.67
 462,830 13.76 13.84 13.50 34,720 440 0
05/10/2009
13.76
 486,870 13.93 14.19 13.50 15,000 12,000 0
02/10/2009
13.93
 893,270 14.19 14.19 13.50 55,940 0 0
01/10/2009
14.19
 1,052,770 14.45 14.80 14.19 36,160 630 0
30/09/2009
14.45
 637,420 14.45 14.71 14.37 20,000 29,800 0
29/09/2009
14.45
 611,980 14.54 14.80 14.37 25,580 0 0
28/09/2009
14.54
 1,051,710 15.06 15.06 14.37 40,210 51,550 0
25/09/2009
15.06
 705,520 14.80 15.06 14.63 20,000 1,910 0
24/09/2009
14.80
 906,790 15.32 15.41 14.80 30,000 1,210 0
23/09/2009
15.32
 1,531,640 15.76 15.93 15.24 25,000 8,500 0
22/09/2009
15.76
 1,437,540 15.41 16.11 15.15 15,190 55,100 0
21/09/2009
15.41
 1,947,500 14.71 15.41 14.80 35,500 100 0
18/09/2009
14.71
 1,048,190 14.45 15.15 14.28 21,300 0 0
17/09/2009
14.45
 1,273,250 14.54 14.71 13.93 40,300 1,170 0
16/09/2009
14.54
 876,780 14.98 14.98 14.45 30,600 5,680 0
15/09/2009
14.98
 764,560 15.15 15.32 14.80 20,000 1,920 0
14/09/2009
15.15
 899,390 15.06 15.67 15.06 21,710 4,680 0
11/09/2009
15.06
 1,242,570 14.45 15.15 14.45 5,000 0 0
10/09/2009
14.45
 836,240 14.45 14.54 14.11 26,000 900 0
09/09/2009
14.45
 853,150 14.63 14.63 14.37 40,300 48,000 0
08/09/2009
14.63
 772,330 14.45 14.63 14.28 63,190 3,000 0
07/09/2009
14.45
 1,052,630 14.37 14.80 13.84 50,000 6,340 0
04/09/2009
14.37
 1,797,940 14.37 15.06 13.93 270,750 2,400 0
03/09/2009
14.37
 1,586,350 13.76 14.37 13.50 1,000 3,330 0
02/09/2009
13.76
 0 13.76 13.76 13.76 0 0 0
01/09/2009
13.76
 874,020 13.93 13.93 13.58 4,160 300 0
31/08/2009
13.93
 708,860 13.93 14.19 13.84 250 300 0
28/08/2009
13.93
 717,660 13.76 14.02 13.58 210 0 0
27/08/2009
13.76
 799,040 13.67 13.93 13.58 22,220 0 0
26/08/2009
13.67
 1,356,170 13.06 13.67 13.23 0 53,770 0
25/08/2009
13.06
 1,220,200 13.06 13.32 12.97 22,000 6,000 0
24/08/2009
13.06
 969,830 13.23 13.58 13.06 20,500 2,250 0
21/08/2009
13.23
 1,147,180 13.58 14.19 13.23 2,900 2,750 0
20/08/2009
13.58
 987,080 12.97 13.58 13.23 0 3,500 0
19/08/2009
12.97
 876,670 12.36 12.97 12.54 330 4,600 0
18/08/2009
12.36
 1,496,750 11.84 12.36 11.75 2,080 2,000 0
17/08/2009
11.84
 604,550 12.10 12.36 11.84 1,940 19,630 0
14/08/2009
12.10
 1,121,170 12.19 12.45 11.93 3,600 1,000 0
13/08/2009
12.19
 1,860,100 12.19 12.80 12.19 0 254,500 0
12/08/2009
12.19
 722,300 11.67 12.19 11.84 6,800 4,000 0
11/08/2009
11.67
 870,430 11.14 11.67 10.97 700 5,500 0
10/08/2009
11.14
 820,420 10.62 11.14 10.54 340 8,000 0
07/08/2009
10.62
 588,490 10.71 10.80 10.45 2,420 0 0
06/08/2009
10.71
 674,360 10.62 11.14 10.62 5,370 12,500 0
05/08/2009
10.62
 648,920 10.54 10.71 10.27 1,890 0 0
04/08/2009
10.54
 2,155,520 10.19 10.62 10.36 18,070 149,050 0
03/08/2009
10.19
 721,410 9.75 10.19 9.75 0 0 0
31/07/2009
9.75
 43,740 9.32 9.75 9.75 0 0 0
30/07/2009
9.32
 801,440 9.75 9.75 9.32 19,060 0 0
29/07/2009
9.75
 1,078,880 9.40 9.84 9.58 7,570 2,000 0
28/07/2009
9.40
 1,548,190 9.23 9.66 9.40 16,140 0 0
27/07/2009
9.23
 187,390 8.79 9.23 9.23 9,690 0 0
24/07/2009
8.79
 36,040 8.41 8.79 8.79 0 0 0
23/07/2009
8.41
 249,000 8.01 8.41 7.98 9,890 0 0
22/07/2009
8.01
 284,800 8.20 8.25 8.01 15,440 0 0
21/07/2009
8.20
 184,730 8.20 8.34 8.11 2,000 1,260 0
20/07/2009
8.20
 262,330 8.62 8.62 8.20 0 4,960 0
17/07/2009
8.62
 337,830 8.71 8.79 8.62 0 0 0
16/07/2009
8.71
 312,840 8.64 8.79 8.55 100,000 5,000 0
15/07/2009
8.64
 182,360 8.46 8.79 8.46 0 35,000 0
14/07/2009
8.46
 243,530 8.46 8.53 8.10 0 3,330 0
13/07/2009
8.46
 366,820 8.88 8.88 8.45 5,000 5,000 0
10/07/2009
8.88
 586,760 9.14 9.14 8.69 40,390 1,150 0
09/07/2009
9.14
 304,660 9.40 9.58 9.14 31,850 2,000 0
08/07/2009
9.40
 1,145,140 8.97 9.40 8.97 17,500 5,360 0
07/07/2009
8.97
 451,350 8.59 8.97 8.71 0 0 0
06/07/2009
8.59
 252,150 8.18 8.59 8.53 0 2,000 0
03/07/2009
8.18
 496,030 8.34 8.34 7.94 3,000 16,040 0
02/07/2009
8.34
 836,400 8.36 8.69 7.94 0 12,060 0
01/07/2009
8.36
 89,320 8.79 8.79 8.36 6,400 0 0
30/06/2009
8.79
 148,470 9.23 9.23 8.79 0 0 0
29/06/2009
9.23
 286,630 9.66 9.66 9.23 6,790 3,000 0
26/06/2009
9.66
 542,720 10.01 10.19 9.66 600 0 0
25/06/2009
10.01
 555,830 9.58 10.01 9.75 2,200 33,000 0
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/06/2009
9.58
 59,480 9.17 9.58 9.58 0 0 0
23/06/2009
9.17
 309,060 9.64 9.64 9.17 860 0 0
22/06/2009
9.64
 493,520 10.10 10.10 9.64 3,000 0 0
19/06/2009
10.10
 635,860 10.62 10.68 10.10 300 300 0
18/06/2009
10.62
 476,950 11.14 11.26 10.62 0 4,250 0
17/06/2009
11.14
 481,890 11.73 11.73 11.14 2,000 47,000 0
16/06/2009
11.73
 573,810 12.31 12.31 11.73 50 100 0
15/06/2009
12.31
 700,470 12.07 12.54 11.73 4,760 3,000 0
12/06/2009
12.07
 665,290 11.55 12.07 11.96 5,140 4,500 0
11/06/2009
11.55
 379,890 11.03 11.55 11.38 0 0 0
10/06/2009
11.03
 594,880 11.61 11.61 11.03 420 2,000 0
09/06/2009
11.61
 533,050 11.09 11.61 11.14 2,800 7,000 0

Chính sách bảo mật | Điều khoản sử dụng |