CTCP Licogi 14 (l14)

24.70
-0.30
(-1.20%)
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
(2026-03-30) 		1.30 5.49% 1,644,700 11,600 -0.0
22.60
25
24.70
2 tháng
(2026-03-02) 		0.70 2.88% 3,407,300 27,800 0.3
21.30
25
24.70
3 tháng
(2026-01-29) 		-1.40 -5.30% 4,553,300 33,900 0.5
21.30
26.90
24.70
6 tháng
(2025-10-31) 		-7.40 -22.84% 10,165,600 -7,100 -0.9
21.30
32.60
24.70
12 tháng
(2025-05-05) 		-2.90 -10.39% 55,594,300 -108,100 -2.3
21.30
45.80
24.70
24 tháng
(2024-05-09) 		-12.15 -32.71% 94,711,384 15,319 0.1
21.30
45.80
24.70
36 tháng
(2023-05-15) 		-26.44 -51.40% 207,652,201 82,857 3.1
21.30
61.10
24.70
60 tháng
(2021-05-25) 		-36 -59.01% 316,343,342 104,801 10.4
18.03
377.05
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
84.85
 239,620 93.62 93.62 84.85 0 0 0
16/09/2022
93.62
 110,960 97.76 97.76 93.62 0 0 0
15/09/2022
97.76
 47,415 97.46 98.45 97.46 0 0 0
14/09/2022
97.46
 100,793 98.45 98.45 93.62 0 0 0
13/09/2022
98.45
 75,808 100.52 100.91 97.56 0 0 0
12/09/2022
100.52
 54,219 99.43 103.47 99.53 0 0 0
09/09/2022
99.43
 175,842 99.53 100.71 94.60 0 0 0
08/09/2022
99.53
 142,256 101.50 103.08 99.53 0 0 0
07/09/2022
101.50
 119,267 105.54 105.84 101.50 0 0 0
06/09/2022
105.54
 181,683 105.15 107.42 103.08 0 0 0
05/09/2022
105.15
 78,491 105.54 107.32 103.18 0 0 0
31/08/2022
105.54
 106,916 105.44 106.43 95.59 0 0 0
30/08/2022
105.44
 90,354 106.43 109.98 104.56 0 0 0
29/08/2022
106.43
 249,873 110.47 110.47 103.47 0 0 0
26/08/2022
110.47
 145,181 111.46 113.13 109.29 0 5,500 -0.6
25/08/2022
111.46
 115,547 112.74 113.33 110.37 0 0 0
24/08/2022
112.74
 104,682 114.31 115.30 110.86 0 0 0
23/08/2022
114.31
 282,077 106.43 114.31 102.00 0 6,000 -0.7
22/08/2022
106.43
 333,980 114.31 114.31 103.87 0 0 0
19/08/2022
114.31
 160,999 115.40 117.07 113.33 0 0 0
18/08/2022
115.40
 216,194 118.35 118.35 114.71 0 0 0
17/08/2022
118.35
 270,496 118.26 124.17 118.26 0 0 0
16/08/2022
118.26
 162,991 120.52 120.52 113.33 0 0 0
15/08/2022
120.52
 161,687 121.21 124.66 120.23 0 0 0
12/08/2022
121.21
 232,417 117.76 121.21 115.79 0 0 0
11/08/2022
117.76
 391,431 122.10 128.11 116.28 0 0 0
10/08/2022
122.10
 181,747 116.28 122.10 114.71 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/08/2022
116.28
 267,046 110.97 120.23 110.96 0 0 0
08/08/2022
110.97
 393,326 103.00 111.23 103.69 0 0 0
05/08/2022
103.00
 328,940 99.49 103.00 98.55 0 0 0
04/08/2022
99.49
 238,509 96.49 102.75 96.49 0 0 0
03/08/2022
96.49
 186,907 97.18 98.55 94.35 0 0 0
02/08/2022
97.18
 306,950 95.12 98.98 95.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |