CTCP Licogi 14 (l14)

23.80
0.60
(2.59%)
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
(2026-02-11) 		-3.50 -13.36% 1,487,000 23,300 0.5
21.30
26.30
23.20
2 tháng
(2026-01-12) 		-4.40 -16.24% 3,897,800 35,000 0.8
21.30
28.30
23.20
3 tháng
(2025-12-15) 		-6.10 -21.18% 5,463,500 35,800 0.8
21.30
30
23.20
6 tháng
(2025-09-15) 		-16 -41.34% 16,053,600 12,900 0.4
21.30
38.90
23.20
12 tháng
(2025-03-18) 		-12.30 -35.14% 60,670,900 -48,181 -0.8
21.30
45.80
23.20
24 tháng
(2024-03-25) 		-22.93 -50.25% 100,416,962 -49,481 -2.6
21.30
45.80
23.20
36 tháng
(2023-03-29) 		-21.05 -48.12% 219,039,332 67,729 2.9
21.30
61.10
23.20
60 tháng
(2021-04-08) 		-44.92 -66.43% 315,740,491 95,401 10.5
18.03
377.05
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
95.12
 275,922 90.15 95.89 89.98 0 0 0
29/07/2022
90.15
 145,017 91.86 94.26 90.06 0 0 0
28/07/2022
91.86
 262,827 86.89 95.12 88.26 0 0 0
27/07/2022
86.89
 92,692 85.78 87.24 84.84 0 0 0
26/07/2022
85.78
 90,151 85.69 87.92 85.35 0 0 0
25/07/2022
85.69
 198,074 87.41 87.84 83.89 0 500 -0.0
22/07/2022
87.41
 308,027 91.86 91.86 82.69 0 0 0
21/07/2022
91.86
 226,270 92.46 96.32 91.52 5,000 0 0.5
20/07/2022
92.46
 230,894 90.41 96.66 90.41 0 200 -0.0
19/07/2022
90.41
 177,515 91.26 92.98 88.26 0 0 0
18/07/2022
91.26
 248,487 95.20 97.52 90.06 0 0 0
15/07/2022
95.20
 226,006 91.69 96.83 91.86 0 0 0
14/07/2022
91.69
 139,569 91.26 93.41 88.26 0 0 0
13/07/2022
91.26
 188,114 91.61 95.12 90.75 11,500 0 1.2
12/07/2022
91.61
 270,554 85.52 91.69 85.69 0 0 0
11/07/2022
85.52
 245,681 87.49 91.61 84.49 200 0 0.0
08/07/2022
87.49
 226,999 81.41 89.21 73.27 0 0 0
07/07/2022
81.41
 142,448 80.55 84.24 79.78 0 200 -0.0
06/07/2022
80.55
 212,814 82.27 87.24 78.84 0 0 0
05/07/2022
82.27
 164,545 86.64 88.26 82.27 0 0 0
04/07/2022
86.64
 140,560 87.41 91.69 86.55 0 0 0
01/07/2022
87.41
 267,533 86.81 93.41 78.41 200 300 -0.0
30/06/2022
86.81
 236,273 96.40 96.83 86.81 0 0 0
29/06/2022
96.40
 216,565 99.40 99.92 95.12 0 0 0
28/06/2022
99.40
 230,328 90.83 99.92 90.92 300 0 0.0
27/06/2022
90.83
 272,289 94.26 97.69 87.41 0 0 0
24/06/2022
94.26
 341,526 100.26 106.26 94.26 0 0 0
23/06/2022
100.26
 254,457 92.81 101.55 94.26 0 0 0
22/06/2022
92.81
 327,635 84.41 92.81 76.01 0 200 -0.0
21/06/2022
84.41
 260,547 93.75 93.75 84.41 0 0 0
20/06/2022
93.75
 214,145 104.12 113.97 93.75 0 0 0
17/06/2022
104.12
 316,082 115.69 115.69 104.12 0 0 0
16/06/2022
115.69
 154,479 115.77 123.23 115.69 0 0 0
15/06/2022
115.77
 248,382 128.62 135.57 115.77 100 0 0.0
14/06/2022
128.62
 198,266 132.05 137.11 121.68 0 100 -0.0
13/06/2022
132.05
 207,029 146.71 146.71 132.05 0 0 0
10/06/2022
146.71
 104,985 153.39 153.39 146.53 0 0 0
09/06/2022
153.39
 63,222 156.39 161.96 151.42 0 0 0
08/06/2022
156.39
 122,185 142.68 156.90 143.11 0 0 0
07/06/2022
142.68
 174,569 152.53 152.53 138.82 0 0 0
06/06/2022
152.53
 118,534 159.39 162.82 145.68 0 0 0
03/06/2022
159.39
 159,958 151.08 161.96 148.25 0 0 0
02/06/2022
151.08
 199,490 166.24 168.39 150.99 0 0 0
01/06/2022
166.24
 338,359 161.70 176.53 158.53 200 0 0.0
31/05/2022
161.70
 264,655 147.05 161.70 150.82 0 0 0
30/05/2022
147.05
 186,679 133.68 147.05 133.85 0 0 0
27/05/2022
133.68
 192,911 127.68 136.77 124.25 100 800 -0.1
26/05/2022
127.68
 124,358 130.08 132.74 127.25 0 0 0
25/05/2022
130.08
 139,223 121.68 130.25 122.54 0 0 0
24/05/2022
121.68
 123,769 114.91 121.68 108.06 0 5,500 -0.7
23/05/2022
114.91
 157,314 127.68 131.11 114.91 0 0 0
20/05/2022
127.68
 143,868 125.11 134.11 125.11 0 0 0
19/05/2022
125.11
 105,929 126.83 126.83 116.11 5,500 0 0.8
18/05/2022
126.83
 241,862 120.66 131.97 124.25 0 0 0
17/05/2022
120.66
 100,803 109.69 120.66 98.72 0 0 0
16/05/2022
109.69
 203,614 107.12 115.60 105.49 800 0 0.1
13/05/2022
107.12
 233,603 118.94 130.25 107.12 0 0 0
12/05/2022
118.94
 176,032 132.14 140.54 118.94 0 0 0
11/05/2022
132.14
 142,564 120.14 132.14 108.83 100 0 0.0
10/05/2022
120.14
 207,558 118.51 123.40 106.69 0 0 0
09/05/2022
118.51
 208,642 131.62 131.62 118.51 0 0 0
06/05/2022
131.62
 189,866 146.19 146.19 131.62 0 0 0
05/05/2022
146.19
 122,332 156.56 161.96 140.96 0 0 0
04/05/2022
156.56
 154,670 173.96 174.81 156.56 100 0 0.0
29/04/2022
173.96
 163,259 170.36 179.95 160.25 0 0 0
28/04/2022
170.36
 115,820 181.67 184.15 170.36 0 0 0
27/04/2022
181.67
 109,411 168.81 185.10 158.53 0 0 0
26/04/2022
168.81
 354,112 153.73 169.07 138.39 100 0 0.0
25/04/2022
153.73
 208,346 170.79 187.67 153.73 0 0 0
22/04/2022
170.79
 165,000 189.72 189.72 170.79 0 0 0
21/04/2022
189.72
 172,000 210.80 214.23 189.72 0 0 0
20/04/2022
210.80
 48,900 212.52 222.80 205.75 0 0 0
19/04/2022
212.52
 61,100 209.09 221.09 209.09 0 0 0
18/04/2022
209.09
 125,600 211.66 212.52 191.09 0 0 0
15/04/2022
211.66
 63,500 234.80 234.80 211.66 0 0 0
14/04/2022
234.80
 60,700 240.80 254.51 233.60 0 0 0
13/04/2022
240.80
 105,648 239.94 247.14 217.66 0 0 0
12/04/2022
239.94
 68,759 259.31 267.36 239.94 0 0 0
08/04/2022
259.31
 83,563 257.08 273.36 252.79 100 0 0.0
07/04/2022
257.08
 121,623 272.50 272.50 256.22 0 0 0
06/04/2022
272.50
 114,819 291.36 291.36 270.10 100 0 0.0
05/04/2022
291.36
 62,347 292.21 293.93 287.93 0 0 0
04/04/2022
292.21
 43,630 297.27 301.64 292.21 0 0 0
01/04/2022
297.27
 74,581 290.76 298.21 290.16 0 0 0
31/03/2022
290.76
 63,307 290.50 301.64 290.50 0 0 0
30/03/2022
290.50
 155,910 314.66 314.66 287.07 0 0 0
29/03/2022
314.66
 126,616 302.41 318.78 295.64 0 0 0
28/03/2022
302.41
 167,205 316.21 316.21 285.27 0 0 0
25/03/2022
316.21
 87,692 318.52 322.29 314.58 0 0 0
24/03/2022
318.52
 110,719 322.12 327.52 317.06 0 0 0
23/03/2022
322.12
 91,721 328.63 328.63 321.01 0 0 0
22/03/2022
328.63
 152,569 331.29 341.91 326.49 0 0 0
21/03/2022
331.29
 117,296 323.06 331.63 321.78 0 0 0
18/03/2022
323.06
 83,606 316.12 325.63 315.86 0 0 0
17/03/2022
316.12
 106,427 312.78 344.06 312.78 0 0 0
16/03/2022
312.78
 125,393 318.78 325.63 312.44 0 0 0
15/03/2022
318.78
 47,055 312.78 321.35 313.64 0 0 0
14/03/2022
312.78
 73,376 313.81 321.35 308.49 0 200 -0.1
11/03/2022
313.81
 48,867 323.15 323.92 313.12 0 0 0
10/03/2022
323.15
 46,435 317.06 330.77 323.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |