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)
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
09/03/2022
317.06
 101,406 317.06 321.52 299.92 0 0 0
08/03/2022
317.06
 116,817 330.09 330.09 317.06 0 0 0
07/03/2022
330.09
 115,550 328.20 345.34 329.06 0 0 0
04/03/2022
328.20
 103,378 325.03 336.26 321.35 0 0 0
03/03/2022
325.03
 47,862 324.78 327.35 323.83 0 0 0
02/03/2022
324.78
 60,628 333.34 337.46 323.83 0 0 0
01/03/2022
333.34
 119,616 321.35 338.49 317.23 0 0 0
28/02/2022
321.35
 81,182 321.35 321.78 316.21 0 0 0
25/02/2022
321.35
 64,368 321.26 332.49 317.92 0 0 0
24/02/2022
321.26
 220,224 327.35 333.26 295.73 0 0 0
23/02/2022
327.35
 69,234 310.21 334.20 310.21 0 0 0
22/02/2022
310.21
 196,728 341.91 341.91 308.58 0 2,200 -0.8
21/02/2022
341.91
 175,840 342.60 364.19 336.77 0 0 0
18/02/2022
342.60
 103,800 330.77 342.60 315.35 0 0 0
17/02/2022
330.77
 97,701 340.97 351.17 325.63 0 0 0
16/02/2022
340.97
 110,720 312.86 341.91 312.78 0 0 0
15/02/2022
312.86
 76,562 308.49 321.35 308.49 0 0 0
14/02/2022
308.49
 113,208 295.73 318.78 274.22 0 0 0
11/02/2022
295.73
 96,753 319.03 325.63 291.36 0 0 0
10/02/2022
319.03
 97,940 290.07 319.03 308.49 0 0 0
09/02/2022
290.07
 130,869 263.76 290.07 239.94 0 0 0
08/02/2022
263.76
 161,455 293.07 293.07 263.76 0 100 -0.0
07/02/2022
293.07
 87,292 325.63 357.34 293.07 0 0 0
28/01/2022
325.63
 120,809 325.63 325.63 295.73 0 0 0
27/01/2022
325.63
 94,319 347.74 348.34 313.64 0 0 0
26/01/2022
347.74
 110,661 337.46 368.48 337.46 0 0 0
25/01/2022
337.46
 253,742 306.78 337.46 276.79 0 100 -0.0
24/01/2022
306.78
 259,320 329.40 362.31 305.07 8,300 300 3.4
21/01/2022
329.40
 9,716 299.50 329.40 329.40 0 300 -0.1
20/01/2022
299.50
 195,057 272.33 299.50 245.17 0 900 -0.3
19/01/2022
272.33
 40,800 302.58 302.58 272.33 120 0 0.0
18/01/2022
302.58
 133,900 336.17 336.17 302.58 500 1,300 -0.3
17/01/2022
336.17
 237,546 373.28 410.47 336.17 0 1,040 -0.5
14/01/2022
373.28
 283,780 339.34 373.28 305.41 600 70 0.2
13/01/2022
339.34
 264,611 377.05 414.75 339.34 1,814 1,100 0.3
12/01/2022
377.05
 362,340 355.37 390.84 320.06 1,540 0 0.7
11/01/2022
355.37
 144,746 323.06 355.37 323.06 772 0 0.3
10/01/2022
323.06
 366,203 318.09 349.88 316.98 2,700 0 1.1
07/01/2022
318.09
 81,326 289.21 318.09 299.92 0 0 0
06/01/2022
289.21
 55,804 262.99 289.21 281.07 0 0 0
05/01/2022
262.99
 169,272 239.08 262.99 244.22 1,900 0 0.6
04/01/2022
239.08
 284,726 222.72 239.08 222.80 0 0 0
31/12/2021
222.72
 119,856 213.37 231.37 212.60 0 0 0
30/12/2021
213.37
 132,561 215.95 217.66 213.20 1,500 0 0.4
29/12/2021
215.95
 173,672 221.17 222.80 215.52 0 0 0
28/12/2021
221.17
 182,460 224.51 231.37 221.09 700 0 0.2
27/12/2021
224.51
 187,092 214.23 225.37 214.23 0 0 0
24/12/2021
214.23
 155,474 214.23 229.57 205.92 0 0 0
23/12/2021
214.23
 161,648 223.66 223.66 207.38 0 0 0
22/12/2021
223.66
 307,489 232.23 232.23 214.23 700 1,902 -0.3
21/12/2021
232.23
 164,013 235.66 239.08 225.37 0 200 -0.1
20/12/2021
235.66
 86,344 242.60 245.08 230.60 0 700 -0.2
17/12/2021
242.60
 111,700 239.08 248.51 239.08 400 0 0.1
16/12/2021
239.08
 122,456 226.23 239.08 226.23 0 0 0
15/12/2021
226.23
 87,000 220.32 231.37 221.09 1,300 100 0.3
14/12/2021
220.32
 65,403 225.89 238.23 219.37 0 0 0
13/12/2021
225.89
 94,324 210.89 227.09 204.12 0 700 -0.2
10/12/2021
210.89
 77,566 215.95 219.37 210.80 0 0 0
09/12/2021
215.95
 54,095 220.23 222.80 215.26 0 0 0
08/12/2021
220.23
 60,712 216.37 222.37 216.80 800 0 0.2
07/12/2021
216.37
 79,678 212.43 221.09 195.38 0 0 0
06/12/2021
212.43
 65,192 222.80 227.09 209.95 0 100 -0.0
03/12/2021
222.80
 77,435 236.85 239.94 222.80 0 500 -0.1
02/12/2021
236.85
 79,387 229.66 241.65 229.74 0 300 -0.1
01/12/2021
229.66
 67,145 245.08 245.08 227.09 0 1,100 -0.3
30/11/2021
245.08
 92,935 252.79 257.08 245.08 0 100 -0.0
29/11/2021
252.79
 95,828 245.68 263.93 221.52 302 9 0.1

Chính sách bảo mật | Điều khoản sử dụng |