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)
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
26/11/2021
245.68
 161,927 223.40 245.68 231.37 1,600 2,000 -0.1
25/11/2021
223.40
 92,049 203.09 223.40 205.66 100 0 0.0
24/11/2021
203.09
 77,863 190.24 209.09 190.24 9 0 0.0
23/11/2021
190.24
 102,678 205.92 209.09 187.67 0 0 0
22/11/2021
205.92
 141,693 228.80 233.08 205.92 0 0 0
19/11/2021
228.80
 96,350 240.80 250.22 222.80 0 200 -0.1
18/11/2021
240.80
 87,296 225.37 245.77 214.23 0 0 0
17/11/2021
225.37
 86,210 239.94 239.94 222.80 0 600 -0.2
16/11/2021
239.94
 80,458 249.37 257.08 231.37 0 1,420 -0.4
15/11/2021
249.37
 160,600 239.94 263.93 215.95 200 600 -0.1
12/11/2021
239.94
 94,722 222.89 242.51 227.94 100 0 0.0
11/11/2021
222.89
 121,857 202.66 222.89 203.95 2,600 0 0.7
10/11/2021
202.66
 82,566 184.24 202.66 188.52 2,600 100 0.6
09/11/2021
184.24
 122,227 168.81 185.52 165.39 0 129 -0.0
08/11/2021
168.81
 66,286 167.53 176.53 166.24 0 900 -0.2
05/11/2021
167.53
 83,412 167.27 179.95 167.10 0 200 -0.0
04/11/2021
167.27
 181,562 185.70 185.70 167.19 14 3,500 -0.7
03/11/2021
185.70
 254,840 206.26 226.83 185.70 635 2,500 -0.5
02/11/2021
206.26
 93,735 187.58 206.26 195.12 200 0 0.0
01/11/2021
187.58
 186,015 170.53 187.58 165.39 3,700 0 0.8
29/10/2021
170.53
 102,511 161.45 170.96 161.96 2,400 100 0.5
28/10/2021
161.45
 185,500 147.99 162.73 151.68 800 0 0.2
27/10/2021
147.99
 87,800 134.54 147.99 137.19 200 100 0.0
26/10/2021
134.54
 87,500 128.45 137.11 128.45 500 3,500 -0.5
25/10/2021
128.45
 112,300 118.43 130.25 118.26 0 0 0
22/10/2021
118.43
 57,000 114.14 118.77 114.23 0 1,600 -0.2
21/10/2021
114.14
 48,500 109.60 114.14 109.77 2,300 0 0.3
20/10/2021
109.60
 73,800 106.69 111.40 106.52 0 500 -0.1
19/10/2021
106.69
 148,700 113.54 117.83 103.69 1,700 0 0.2
18/10/2021
113.54
 111,400 105.40 113.54 105.40 0 2,300 0
15/10/2021
105.40
 147,400 101.12 111.14 102.06 200 0 0.0
14/10/2021
101.12
 124,600 96.92 102.75 96.92 800 600 0.0
13/10/2021
96.92
 100,600 88.18 96.92 89.98 2,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |