CTCP Licogi 16 (lcg)

10.75
-0.10
(-0.92%)
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
(2024-08-21) 		-0.45 -3.98% 43,323,700 114,892 1.2
10.55
11.30
10.75
2 tháng
(2024-07-22) 		0.31 2.91% 87,891,900 -252,415 -2.8
9.72
11.30
10.75
3 tháng
(2024-06-24) 		0.16 1.53% 115,541,900 -95,225 -1.1
9.72
11.30
10.75
6 tháng
(2024-03-25) 		-2.56 -19.06% 372,063,300 -1,036,926 -15.0
9.72
13.50
10.75
12 tháng
(2023-09-26) 		-0.69 -6.02% 1,074,180,000 349,476 1.2
9.14
13.50
10.75
24 tháng
(2022-10-03) 		2.55 30.79% 3,002,905,500 381,538 -2.9
4.13
14.22
10.75
36 tháng
(2021-10-06) 		-2.05 -15.90% 4,390,127,100 -3,019,873 -62.4
4.13
20.84
10.75
60 tháng
(2019-10-17) 		5.99 123.42% 5,519,523,860 -29,514,551 -458.8
2.11
20.84
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
17.56
 6,728,900 16.42 17.56 17.03 100 65,700 -1.4
26/11/2021
16.42
 12,400,900 15.35 16.42 15.23 500 434,700 -8.7
25/11/2021
15.35
 4,291,300 15.48 15.68 15.23 0 32,300 -0.6
24/11/2021
15.48
 6,079,400 14.82 15.72 14.74 10,000 34,400 -0.5
23/11/2021
14.82
 4,296,400 14.17 15.15 13.92 5,100 33,100 -0.5
22/11/2021
14.17
 6,510,100 15.23 15.31 14.17 53,200 200 0.9
19/11/2021
15.23
 8,225,700 15.60 16.21 14.66 44,100 5,700 0.7
18/11/2021
15.60
 6,492,500 15.19 15.93 14.98 100 3,800 -0.1
17/11/2021
15.19
 3,625,700 15.31 15.56 14.98 1,600 40,300 -0.7
16/11/2021
15.31
 5,604,200 16.01 16.01 15.15 24,200 83,500 -1.1
15/11/2021
16.01
 7,454,000 15.64 16.38 15.56 1,100 163,400 -3.1
12/11/2021
15.64
 4,271,300 15.84 15.93 15.39 500 62,600 -1.2
11/11/2021
15.84
 8,313,900 15.39 16.21 15.15 11,700 110,700 -1.9
10/11/2021
15.39
 6,099,500 14.94 15.56 14.86 2,000 22,700 -0.4
09/11/2021
14.94
 3,770,400 14.86 15.07 14.74 42,100 42,900 -0.0
08/11/2021
14.86
 3,948,800 14.74 15.23 14.74 900 162,300 -2.9
05/11/2021
14.74
 3,949,800 14.78 14.90 14.62 166,300 32,300 2.4
04/11/2021
14.78
 4,026,500 14.70 15.07 14.45 99,700 10,200 1.6
03/11/2021
14.70
 8,957,300 15.80 16.21 14.70 25,400 33,400 -0.2
02/11/2021
15.80
 8,517,700 14.86 15.80 14.41 558,000 14,600 10.0
01/11/2021
14.86
 4,966,800 14.98 15.35 14.74 58,700 24,200 0.6
29/10/2021
14.98
 5,414,600 14.74 15.15 14.70 33,100 29,900 0.1
28/10/2021
14.74
 3,892,300 14.74 14.86 14.57 3,400 5,100 -0.0
27/10/2021
14.74
 5,757,800 14.41 14.86 14.49 6,500 52,100 -0.8
26/10/2021
14.41
 4,951,000 14.12 14.49 13.76 50,300 11,100 0.7
25/10/2021
14.12
 7,667,800 13.67 14.57 13.96 131,000 466,400 -5.8
22/10/2021
13.67
 6,057,300 12.81 13.67 12.86 8,500 27,000 -0.3
21/10/2021
12.81
 6,265,100 12.86 13.14 12.61 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
12.86
 2,050,200 12.03 12.86 12.86 0 100 -0.0
19/10/2021
12.03
 7,574,000 11.79 12.06 11.59 29,400 42,000 -0.2
18/10/2021
11.79
 10,665,200 12.40 12.40 11.79 51,500 190,100 -2.5
15/10/2021
12.40
 9,649,500 12.77 12.90 12.20 51,600 193,700 -2.6
14/10/2021
12.77
 5,730,800 12.63 12.90 12.63 103,500 9,000 1.8
13/10/2021
12.63
 3,491,600 12.57 12.77 12.50 2,000 55,900 -1.0
12/10/2021
12.57
 7,515,300 12.63 12.90 12.30 48,200 41,300 0.1
11/10/2021
12.63
 6,735,400 12.90 12.90 12.53 17,400 8,100 0.1
08/10/2021
12.90
 7,173,100 13.34 13.51 12.87 32,600 263,600 -4.5
07/10/2021
13.34
 10,903,400 12.90 13.67 12.94 303,800 231,300 1.5
06/10/2021
12.90
 8,500,600 12.50 13.10 12.53 60,800 245,700 -3.5
05/10/2021
12.50
 4,072,900 12.40 12.83 12.47 31,200 132,800 -1.9
04/10/2021
12.40
 5,093,500 12.43 12.70 12.10 2,100 190,100 -3.4
01/10/2021
12.43
 4,264,200 12.43 12.57 12.10 200,037 495,237 -5.4
30/09/2021
12.43
 3,250,300 12.60 12.67 12.33 15,500 66,600 -1.0
29/09/2021
12.60
 5,339,600 12.20 12.83 11.96 49,900 133,700 -1.5
28/09/2021
12.20
 6,052,000 11.76 12.20 11.49 547,400 500 9.7
27/09/2021
11.76
 11,601,100 12.63 12.63 11.76 98,300 31,500 1.2
24/09/2021
12.63
 4,854,700 12.97 13.10 12.50 25,500 39,600 -0.3
23/09/2021
12.97
 6,466,100 13.37 13.54 12.87 300 293,800 -5.7
22/09/2021
13.37
 11,178,600 12.57 13.37 12.50 0 149,200 -2.9
21/09/2021
12.57
 7,442,600 12.10 12.70 11.73 377,300 11,100 6.5
20/09/2021
12.10
 9,719,600 12.53 12.90 11.86 98,800 134,500 -0.6
17/09/2021
12.53
 8,032,300 12.57 13.07 12.33 101,600 36,400 1.2
16/09/2021
12.57
 5,444,500 12.43 12.94 12.33 500 63,300 -1.2
15/09/2021
12.43
 5,703,600 11.63 12.43 11.63 142,100 345,800 -3.8
14/09/2021
11.63
 7,950,600 11.73 11.93 11.22 363,800 5,400 6.2
13/09/2021
11.73
 8,417,100 12.26 12.26 11.63 51,900 30,800 0.4
10/09/2021
12.26
 5,008,100 12.53 12.63 12.13 0 83,300 -1.5
09/09/2021
12.53
 4,512,300 12.16 12.70 12.23 0 62,300 -1.2
08/09/2021
12.16
 7,542,300 12.03 12.53 11.83 173,400 15,500 2.9
07/09/2021
12.03
 8,030,300 12.30 12.63 11.96 3,800 110,800 -1.9
06/09/2021
12.30
 9,870,000 12.10 12.94 12.23 419,900 10,400 7.7
01/09/2021
12.10
 12,427,900 11.32 12.10 11.15 393,500 19,200 6.5
31/08/2021
11.32
 11,770,500 11.32 11.89 11.26 61,600 265,800 -3.5
30/08/2021
11.32
 5,332,900 10.58 11.32 10.95 22,400 6,100 0.3
27/08/2021
10.58
 8,365,200 9.91 10.58 9.64 167,400 21,600 2.2
26/08/2021
9.91
 3,432,200 9.98 10.15 9.74 22,700 81,800 -0.9
25/08/2021
9.98
 3,625,000 9.64 10.01 9.41 183,100 0 2.6
24/08/2021
9.64
 7,555,500 10.25 10.62 9.54 96,000 72,600 0.3
23/08/2021
10.25
 6,561,000 10.21 10.68 10.15 95,900 494,200 -6.1
20/08/2021
10.21
 11,737,500 10.42 10.89 10.01 12,000 46,600 -0.5
19/08/2021
10.42
 5,570,400 10.21 10.42 9.95 6,300 32,000 -0.4
18/08/2021
10.21
 4,165,800 10.21 10.45 10.11 7,000 10,300 -0.1
17/08/2021
10.21
 8,063,500 10.01 10.35 9.81 2,000 23,800 -0.3
16/08/2021
10.01
 8,804,100 9.88 10.45 10.01 4,900 24,200 -0.3
13/08/2021
9.88
 6,615,700 9.81 10.01 9.51 100 44,300 0
12/08/2021
9.81
 9,424,400 9.51 10.05 9.47 17,100 24,500 -0.1
11/08/2021
9.51
 6,671,500 9.21 9.78 9.21 4,000 67,300 -0.9
10/08/2021
9.21
 5,088,500 9.17 9.41 9.14 1,100 7,300 -0.1
09/08/2021
9.17
 8,236,300 8.60 9.17 8.47 15,500 416,000 -5.3
06/08/2021
8.60
 1,871,000 8.63 8.70 8.47 200 7,700 -0.1
05/08/2021
8.63
 2,599,900 8.47 8.70 8.43 0 23,500 -0.3
04/08/2021
8.47
 4,284,800 8.30 8.60 8.30 6,800 8,600 -0.0
03/08/2021
8.30
 1,576,100 8.33 8.37 8.23 3,000 0 0.0
02/08/2021
8.33
 1,773,200 8.37 8.43 8.27 69,900 5,000 0.8
30/07/2021
8.37
 3,501,500 8.06 8.43 8.00 38,700 5,200 0.4
29/07/2021
8.06
 1,114,800 8.00 8.10 7.96 0 11,700 -0.1
28/07/2021
8.00
 1,408,800 8.06 8.23 7.93 6,000 2,000 0.0
27/07/2021
8.06
 1,692,100 8.06 8.27 8.03 38,000 3,100 0.4
26/07/2021
8.06
 1,117,500 7.90 8.10 7.73 11,700 5,000 0.1
23/07/2021
7.90
 1,374,900 8.06 8.10 7.90 2,500 13,300 -0.1
22/07/2021
8.06
 2,862,800 7.73 8.16 7.76 23,100 7,200 0.2
21/07/2021
7.73
 796,500 7.73 7.86 7.63 5,200 300 0.1
20/07/2021
7.73
 1,140,600 7.46 7.73 7.43 17,200 1,800 0.2
19/07/2021
7.46
 2,430,900 7.93 7.93 7.39 7,500 1,300 0.1
16/07/2021
7.93
 758,100 8.03 8.03 7.90 0 19,800 -0.2
15/07/2021
8.03
 1,348,300 7.79 8.13 7.73 0 12,800 -0.1
14/07/2021
7.79
 1,804,500 7.59 7.83 7.56 108,600 88,500 0.2
13/07/2021
7.59
 1,695,800 7.29 7.59 7.32 93,300 43,800 0.6
12/07/2021
7.29
 3,396,800 7.83 7.83 7.29 135,200 46,100 1.0
09/07/2021
7.83
 1,714,500 7.93 8.10 7.79 293,500 16,800 3.3

Chính sách bảo mật | Điều khoản sử dụng |