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)
14/06/2023
12.31
 6,566,400 12.59 12.79 12.31 5,000 43,900 -0.5
13/06/2023
12.59
 6,510,900 12.45 12.74 12.45 61,400 21,600 0.5
12/06/2023
12.45
 8,862,000 12.31 12.59 12.31 65,300 91,200 -0.3
09/06/2023
12.31
 10,963,500 12.55 12.69 12.21 500 103,300 -1.3
08/06/2023
12.55
 12,524,500 13.12 13.21 12.55 1,500 182,100 -2.5
07/06/2023
13.12
 9,948,500 12.93 13.26 12.93 10,400 50,900 -0.6
06/06/2023
12.93
 9,835,200 12.79 12.98 12.64 69,000 37,500 0.4
05/06/2023
12.79
 9,454,600 13.02 13.21 12.79 155,100 39,700 1.6
02/06/2023
13.02
 10,542,800 12.88 13.12 12.79 31,500 2,100 0.4
01/06/2023
12.88
 11,065,700 12.98 12.98 12.69 38,000 9,900 0.4
31/05/2023
12.98
 9,197,800 13.12 13.26 12.79 6,000 16,400 -0.1
30/05/2023
13.12
 12,000,400 12.83 13.12 12.79 47,600 8,800 0.5
29/05/2023
12.83
 13,071,100 12.74 13.21 12.74 113,700 1,900 1.5
26/05/2023
12.74
 9,195,100 12.64 12.98 12.59 67,500 7,500 0.8
25/05/2023
12.64
 10,967,500 12.74 13.07 12.59 81,800 224,900 -1.9
24/05/2023
12.74
 17,120,100 12.40 12.98 12.31 1,800 39,200 -0.5
23/05/2023
12.40
 11,809,800 12.26 12.64 12.26 62,000 114,700 -0.7
22/05/2023
12.26
 24,669,400 11.45 12.26 11.64 217,000 302,800 -1.1
19/05/2023
11.45
 4,700,900 11.40 11.50 11.31 0 90,900 -1.1
18/05/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/05/2023
11.40
 6,498,300 11.26 11.59 11.35 153,000 0 1.8
17/05/2023
11.26
 8,316,100 11.48 11.53 11.26 8,600 60,900 -0.7
16/05/2023
11.48
 8,085,700 11.26 11.71 11.26 80,500 82,400 -0.0
15/05/2023
11.26
 7,360,800 11.53 11.71 11.26 0 124,600 -1.6
12/05/2023
11.53
 11,613,300 11.17 11.62 11.17 144,100 11,700 1.7
11/05/2023
11.17
 5,364,800 11.21 11.35 11.08 1,700 68,000 -0.8
10/05/2023
11.21
 5,317,400 10.99 11.26 10.94 74,100 0 0.9
09/05/2023
10.99
 5,565,900 10.85 11.12 10.85 25,200 0 0.3
08/05/2023
10.85
 3,920,900 10.85 10.94 10.72 8,400 0 0.1
05/05/2023
10.85
 3,286,900 10.94 11.08 10.76 14,000 7,100 0.1
04/05/2023
10.94
 7,135,400 10.63 11.03 10.54 57,900 3,900 0.7
28/04/2023
10.63
 3,214,500 10.58 10.72 10.54 24,600 0 0.3
27/04/2023
10.58
 2,733,400 10.63 10.76 10.54 0 0 0
26/04/2023
10.63
 2,744,400 10.45 10.63 10.40 7,920 12,700 -0.1
25/04/2023
10.45
 4,106,600 10.49 10.67 10.40 29,110 257,400 -2.6
24/04/2023
10.49
 5,987,500 10.72 10.76 10.40 7,420 5,000 0.0
21/04/2023
10.72
 8,976,200 10.99 10.99 10.36 3,400 19,700 -0.2
20/04/2023
10.99
 2,720,500 11.08 11.17 10.90 0 3,000 -0.0
19/04/2023
11.08
 3,394,400 11.39 11.48 11.08 3,000 0 0.0
18/04/2023
11.39
 13,673,500 10.90 11.44 10.85 158,700 1,214 2.0
17/04/2023
10.90
 2,345,700 10.85 11.03 10.85 0 2,000 -0.0
14/04/2023
10.85
 6,802,100 10.94 11.12 10.85 3,100 200,100 -2.4
13/04/2023
10.94
 5,272,100 11.12 11.17 10.94 2,200 57,000 -0.7
12/04/2023
11.12
 6,868,800 11.21 11.35 10.99 500 98,500 -1.2
11/04/2023
11.21
 6,311,200 10.99 11.26 10.85 30,000 36,300 -0.1
10/04/2023
10.99
 20,288,100 11.48 11.62 10.90 49,200 2,000 0.6
07/04/2023
11.48
 5,720,000 11.53 11.62 11.39 110 3,700 -0.0
06/04/2023
11.53
 18,058,200 11.62 12.07 11.53 10,400 3,410 0.1
05/04/2023
11.62
 9,568,200 11.71 11.80 11.48 103,500 4,900 1.3
04/04/2023
11.71
 12,209,500 11.66 11.98 11.57 16,800 26,600 -0.1
03/04/2023
11.66
 9,463,600 11.39 11.66 11.39 117,700 2,000 1.5
31/03/2023
11.39
 10,906,400 11.57 11.57 11.21 154,400 2,000 1.9
30/03/2023
11.57
 9,918,500 11.71 12.11 11.53 77,200 5,010 0.9
29/03/2023
11.71
 8,107,500 11.53 11.71 11.35 100,000 20 1.3
28/03/2023
11.53
 11,531,700 11.48 11.89 11.48 0 60 -0.0
27/03/2023
11.48
 8,170,000 11.26 11.62 11.26 95,000 10 1.2
24/03/2023
11.26
 7,566,300 11.26 11.62 11.21 0 0 0
23/03/2023
11.26
 7,246,500 11.21 11.39 11.12 0 0 0
22/03/2023
11.21
 13,778,700 11.39 11.84 11.21 3,000 3,600 -0.0
21/03/2023
11.39
 8,672,900 10.99 11.44 10.94 0 5,000 4.1
20/03/2023
10.99
 9,849,100 10.99 11.39 10.85 5,000 164,700 -1.9
17/03/2023
10.99
 7,070,000 11.21 11.39 10.94 1,000 91,720 -1.1
16/03/2023
11.21
 3,184,300 11.57 11.57 11.21 0 1,000 -0.0
15/03/2023
11.57
 9,329,700 11.17 11.75 11.35 19,000 50,700 -0.4
14/03/2023
11.17
 11,605,900 10.94 11.21 10.85 100,800 53,100 0.6
13/03/2023
10.94
 12,049,000 11.35 11.35 10.94 0 527,000 -6.4
10/03/2023
11.35
 9,976,500 11.57 11.66 11.26 200 11,800 -0.1
09/03/2023
11.57
 8,266,200 11.75 11.93 11.57 3,200 379,220 -4.8
08/03/2023
11.75
 19,936,900 10.99 11.75 10.85 306,600 21,235 3.7
07/03/2023
10.99
 8,252,700 10.81 11.12 10.67 13,600 1,104 0.2
06/03/2023
10.81
 8,016,900 10.94 11.44 10.81 2,000 391,510 -4.7
03/03/2023
10.94
 11,665,100 10.67 11.21 10.67 247,400 39,100 2.5
02/03/2023
10.67
 9,581,200 11.03 11.26 10.67 1,900 423,800 -5.0
01/03/2023
11.03
 10,831,000 10.31 11.03 10.13 392,500 117,200 3.4
28/02/2023
10.31
 9,762,600 10.76 11.08 10.27 700 21,400 -0.2
27/02/2023
10.76
 11,399,600 10.81 11.17 10.45 376,700 400,000 -0.3
24/02/2023
10.81
 7,291,700 11.44 11.62 10.81 338,900 0 4.1
23/02/2023
11.44
 14,844,600 11.39 11.53 10.72 8,100 4,500 0.0
22/02/2023
11.39
 15,995,800 11.39 12.16 11.12 118,400 7,200 1.4
21/02/2023
11.39
 21,151,100 11.08 11.84 11.03 135,100 47,100 1.1
20/02/2023
11.08
 9,787,200 10.76 11.08 10.72 6,900 55,700 -0.6
17/02/2023
10.76
 14,336,200 10.45 10.99 10.27 6,900 24,400 -0.2
16/02/2023
10.45
 11,921,000 10.13 10.67 10.18 23,800 241,200 -2.5
15/02/2023
10.13
 15,401,600 9.50 10.13 9.46 159,400 29,500 1.5
14/02/2023
9.50
 6,476,700 9.37 9.73 9.37 12,000 18,500 -0.1
13/02/2023
9.37
 12,263,600 9.14 9.46 8.87 126,100 64,600 0.6
10/02/2023
9.14
 6,527,800 9.46 9.46 9.05 48,700 7,300 0.4
09/02/2023
9.46
 5,314,000 9.68 9.73 9.46 6,000 50,000 -0.5
08/02/2023
9.68
 12,738,400 9.19 9.82 8.84 1,130,200 4,100 12.1
07/02/2023
9.19
 10,984,800 9.68 9.73 9.01 1,008,200 0 10.3
06/02/2023
9.68
 8,835,500 9.41 9.77 9.41 1,020,100 5,000 10.9
03/02/2023
9.41
 10,791,700 8.83 9.41 8.90 2,000 5,900 -0.0
02/02/2023
8.83
 12,980,600 9.23 9.32 8.74 0 0 -0.3
01/02/2023
9.23
 10,180,700 9.91 10.13 9.23 900 28,358 -0.3
31/01/2023
9.91
 7,518,000 9.37 9.91 9.28 100 30,200 -0.3
30/01/2023
9.37
 9,982,700 9.32 9.95 9.32 2,000 20,100 -0.2
27/01/2023
9.32
 8,393,000 8.74 9.32 8.95 28,300 11,200 0.2
19/01/2023
8.74
 4,823,100 8.74 8.81 8.62 26,308 45,500 -0.2
18/01/2023
8.74
 5,439,800 8.74 8.90 8.66 21,800 80,600 -0.6
17/01/2023
8.74
 6,310,100 8.29 8.83 8.34 3,045 44,311 -0.4
16/01/2023
8.29
 5,812,500 7.97 8.38 8.01 68,900 22,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |