CTCP Licogi 16 (lcg)

10.55
-0.10
(-0.94%)
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
(2024-08-19) 		-0.05 -0.47% 43,206,200 68,492 0.7
10.55
11.30
10.55
2 tháng
(2024-07-18) 		-0.13 -1.22% 85,022,800 -302,115 -3.4
9.72
11.30
10.55
3 tháng
(2024-06-18) 		-0.75 -6.59% 120,444,200 -609,025 -7.1
9.72
11.40
10.55
6 tháng
(2024-03-20) 		-2.14 -16.70% 389,305,700 -971,326 -14.1
9.72
13.50
10.55
12 tháng
(2023-09-22) 		-2.66 -19.99% 1,092,243,200 -252,724 -7.1
9.14
13.50
10.55
24 tháng
(2022-09-27) 		0.02 0.20% 3,031,623,000 98,738 -6.1
4.13
14.22
10.55
36 tháng
(2021-10-04) 		-1.75 -14.10% 4,394,185,900 -3,335,773 -68.0
4.13
20.84
10.55
60 tháng
(2019-10-14) 		5.54 108.54% 5,516,682,590 -29,415,841 -457.9
2.11
20.84
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.55
 998,700 10.65 10.80 10.50 7,900 0 0
13/09/2024
10.65
 948,200 10.65 10.75 10.60 36,100 0 0.4
12/09/2024
10.70
 787,000 10.70 10.75 10.60 11,500 100 0.1
11/09/2024
10.60
 1,944,400 10.75 10.75 10.30 53,800 17,300 0.4
10/09/2024
10.75
 1,679,500 10.90 10.90 10.60 9,510 9,300 0.0
09/09/2024
10.80
 1,380,100 10.80 10.95 10.70 44,000 117,600 -0.8
06/09/2024
10.85
 2,435,700 10.85 11.10 10.85 35,400 3,400 0.3
05/09/2024
10.95
 1,363,400 11.10 11.15 10.85 100 16,800 -0.2
04/09/2024
11.10
 4,624,100 10.70 11.15 10.55 192,700 271,200 -0.9
30/08/2024
10.75
 1,490,800 10.80 10.90 10.70 4,000 22,000 -0.2
29/08/2024
10.80
 1,503,200 10.95 10.95 10.75 3,000 41,200 -0.4
28/08/2024
10.90
 1,950,800 11.10 11.10 10.80 8,890 132,900 -1.4
27/08/2024
11
 2,454,800 11.10 11.15 10.90 34,192 0 0.4
26/08/2024
11.10
 2,623,200 11.30 11.35 11.05 74,000 14,900 0.7
23/08/2024
11.05
 3,617,300 11.05 11.20 10.95 261,400 5,000 2.8
22/08/2024
11.15
 2,730,500 11.35 11.35 11 75,000 50,400 0.3
21/08/2024
11.30
 6,683,100 11.10 11.45 11.10 5,400 58,300 -0.6
20/08/2024
10.85
 3,043,300 10.75 10.95 10.65 13,300 25,500 -0.1
19/08/2024
10.70
 1,946,800 10.90 10.90 10.70 0 7,900 -0.1
16/08/2024
10.80
 3,961,400 10.65 10.85 10.55 85,500 0 0.9
15/08/2024
10.50
 2,996,200 10.40 10.75 10.40 169,300 92,200 0.8
14/08/2024
10.40
 1,690,200 10.55 10.55 10.30 8,800 21,600 -0.1
13/08/2024
10.50
 1,855,000 10.60 10.60 10.35 500 2,900 -0.0
12/08/2024
10.60
 3,179,600 10.40 10.75 10.30 53,300 136,800 -0.9
09/08/2024
10.40
 1,125,200 10.40 10.50 10.25 0 2,000 -0.0
08/08/2024
10.40
 4,825,300 9.86 10.50 9.85 60,600 56,400 0.0
07/08/2024
9.83
 1,111,800 10 10 9.80 500 27,900 -0.3
06/08/2024
9.95
 2,034,700 9.73 9.95 9.60 143,300 27,700 1.1
05/08/2024
9.72
 2,875,100 10.10 10.35 9.72 19,400 138,700 -1.2
02/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
02/08/2024
10.45
 1,444,300 10.50 10.50 10.15 23,000 65,400 -0.4
01/08/2024
10.40
 1,654,900 10.64 10.69 10.30 0 29,700 -0.3
31/07/2024
10.59
 1,421,700 10.64 10.73 10.54 6,900 57,200 -0.6
30/07/2024
10.54
 1,721,900 10.59 10.69 10.45 50,400 106,300 -0.6
29/07/2024
10.54
 632,600 10.64 10.69 10.54 0 0 0
26/07/2024
10.54
 1,381,300 10.45 10.64 10.40 57,600 14,700 0.5
25/07/2024
10.35
 999,200 10.50 10.54 10.26 25,900 30,107 -0.1
24/07/2024
10.50
 1,364,000 10.26 10.50 10.07 11,600 87,200 -0.8
23/07/2024
10.30
 1,453,800 10.59 10.64 10.30 0 16,500 -0.2
22/07/2024
10.54
 1,849,900 10.78 10.78 10.45 0 150,500 -1.7
19/07/2024
10.69
 1,158,800 10.83 10.88 10.64 0 3,200 -0.0
18/07/2024
10.78
 1,079,700 10.73 10.88 10.64 4,000 24,200 -0.2
17/07/2024
10.69
 2,144,500 11.02 11.07 10.59 4,100 46,800 -0.5
16/07/2024
10.97
 1,355,400 11.07 11.12 10.97 2,900 34,800 -0.4
15/07/2024
11.02
 918,200 10.97 11.07 10.97 23,000 0 0.3
12/07/2024
10.97
 1,304,500 11.07 11.12 10.88 7,900 17,711 -0.1
11/07/2024
10.97
 1,365,900 11.02 11.12 10.97 0 0 0
10/07/2024
10.92
 1,423,800 11.07 11.12 10.92 0 6,300 -0.1
09/07/2024
11.07
 2,244,000 10.88 11.07 10.83 59,700 8,200 0.6
08/07/2024
10.83
 1,041,600 10.88 10.92 10.78 5,000 5,200 -0.0
05/07/2024
10.78
 1,409,200 10.88 10.97 10.78 0 3,000 -0.0
04/07/2024
10.78
 982,900 10.88 10.92 10.73 9,900 0 0.1
03/07/2024
10.88
 1,282,300 10.78 10.97 10.73 97,900 0 1.1
02/07/2024
10.78
 864,500 10.73 10.83 10.69 84,800 300 1.0
01/07/2024
10.78
 996,000 10.54 10.78 10.50 40,700 2,600 0.4
28/06/2024
10.50
 1,306,700 10.73 10.88 10.45 2,200 83,300 -0.9
27/06/2024
10.73
 832,400 10.73 10.78 10.64 69,800 1,300 0.8
26/06/2024
10.73
 1,267,700 10.73 10.88 10.64 149,301 400 1.7
25/06/2024
10.78
 1,137,600 10.73 10.88 10.69 37,650 0 0.4
24/06/2024
10.69
 3,534,300 11.02 11.35 10.69 8,650 213,000 -2.3
21/06/2024
11.12
 2,133,500 11.16 11.26 11.02 42,000 11,500 0.4
20/06/2024
11.21
 3,291,000 11.35 11.35 11.02 5,000 317,200 -3.7
19/06/2024
11.31
 2,630,800 11.40 11.50 11.26 0 197,700 -2.4
18/06/2024
11.40
 1,954,600 11.40 11.45 11.31 9,000 17,100 -0.1
17/06/2024
11.31
 2,023,700 11.31 11.40 11.26 0 0 0
14/06/2024
11.40
 5,489,800 11.50 11.74 11.40 421,800 7,722 5.0
13/06/2024
11.50
 1,587,000 11.59 11.59 11.45 0 0 0
12/06/2024
11.54
 2,667,800 11.35 11.54 11.26 115,500 0 1.4
11/06/2024
11.35
 3,031,900 11.54 11.54 11.31 3,100 3,000 0.0
10/06/2024
11.50
 2,620,900 11.74 11.74 11.45 3,000 5,600 -0.0
07/06/2024
11.59
 1,474,300 11.69 11.69 11.50 0 1,200 -0.0
06/06/2024
11.54
 3,721,500 11.59 11.83 11.50 8,700 321,650 -3.8
05/06/2024
11.54
 2,889,700 11.78 11.78 11.54 0 100 -0.0
04/06/2024
11.69
 4,467,100 11.59 11.83 11.54 0 64,100 -0.8
03/06/2024
11.59
 3,163,200 11.64 11.69 11.50 223,900 47,400 2.1
31/05/2024
11.45
 1,359,300 11.64 11.69 11.45 0 0 0
30/05/2024
11.59
 3,977,000 11.31 11.74 11.31 8,700 65,700 -0.7
29/05/2024
11.45
 4,297,700 11.40 11.69 11.31 70,200 127,400 -0.7
28/05/2024
11.40
 2,885,500 11.26 11.45 11.21 326,300 20,200 3.7
27/05/2024
11.21
 1,776,200 11.26 11.35 11.07 46,300 145,000 -1.2
24/05/2024
11.21
 5,160,200 11.54 11.64 11.02 217,000 308,700 -1.0
23/05/2024
11.59
 2,846,800 11.40 11.59 11.31 56,400 33,800 0.3
22/05/2024
11.40
 4,435,000 11.59 11.64 11.40 185,800 100 2.2
21/05/2024
11.54
 3,346,600 11.69 11.74 11.40 48,000 126,700 -0.9
20/05/2024
11.69
 3,744,300 11.64 11.78 11.54 47,000 48,500 -0.0
17/05/2024
11.54
 3,263,700 11.54 11.59 11.45 36,900 37,200 -0.0
16/05/2024
11.50
 4,269,900 11.45 11.64 11.45 200 2,900 -0.0
15/05/2024
11.35
 2,983,600 11.21 11.40 11.21 235,600 0 2.8
14/05/2024
11.21
 1,479,000 11.35 11.40 11.21 11,100 2,429 0.1
13/05/2024
11.31
 2,250,700 11.31 11.35 11.12 17,900 306,000 -3.4
10/05/2024
11.31
 2,227,600 11.40 11.40 11.21 0 1,000 -0.0
09/05/2024
11.26
 4,259,300 11.45 11.64 11.26 0 509,000 -6.1
08/05/2024
11.35
 3,733,800 11.21 11.35 11.02 190,700 2,200 2.2
07/05/2024
11.26
 2,366,600 11.31 11.40 11.16 4,700 32,300 -0.3
06/05/2024
11.31
 3,359,600 11.12 11.35 11.02 209,700 0 2.5
03/05/2024
10.97
 1,787,900 11.16 11.21 10.97 0 99,400 -1.2
02/05/2024
11.07
 1,845,000 11.21 11.21 10.92 7,700 215,500 -2.4
26/04/2024
10.97
 1,778,100 10.78 11.12 10.78 0 60,900 -0.7
25/04/2024
11.02
 1,871,300 11.26 11.26 10.97 8,000 347,400 -4.0
24/04/2024
11.16
 3,091,700 10.92 11.21 10.88 520,400 170,600 4.1
23/04/2024
10.69
 2,700,400 11.07 11.12 10.69 6,100 231,600 -2.6

Chính sách bảo mật | Điều khoản sử dụng |