CTCP Licogi 14 (l14)

23.50
0
(0%)
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
(2026-02-23) 		-2.40 -9.13% 1,510,300 19,400 0.4
21.30
26.30
23.50
2 tháng
(2026-01-16) 		-3.30 -12.13% 3,353,700 28,300 0.6
21.30
28.30
23.50
3 tháng
(2025-12-17) 		-5.40 -18.43% 5,492,900 28,300 0.6
21.30
29.30
23.50
6 tháng
(2025-09-18) 		-13.30 -35.75% 15,456,400 -28,300 -1.2
21.30
38.90
23.50
12 tháng
(2025-03-24) 		-8.60 -26.46% 59,243,100 -27,281 -0.1
21.30
45.80
23.50
24 tháng
(2024-03-27) 		-21.43 -47.28% 99,352,245 -30,181 -1.8
21.30
45.80
23.50
36 tháng
(2023-04-03) 		-23.21 -49.26% 218,586,782 66,829 2.8
21.30
61.10
23.50
60 tháng
(2021-04-12) 		-43.72 -64.65% 315,838,786 96,401 10.5
18.03
377.05
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
88.18
 70,300 83.98 88.18 83.55 0 400 -0.0
11/10/2021
83.98
 124,925 82.86 85.26 82.27 900 0 0.1
08/10/2021
82.86
 119,500 79.87 83.72 79.87 0 0 0
07/10/2021
79.87
 46,805 77.98 81.24 78.07 700 0 0.1
06/10/2021
77.98
 61,700 75.41 77.98 75.50 0 800 -0.1
05/10/2021
75.41
 32,494 74.72 76.10 74.55 0 0 0
04/10/2021
74.72
 53,222 77.12 77.12 74.72 0 100 -0.0
01/10/2021
77.12
 123,070 77.64 78.24 76.27 800 0 0.1
30/09/2021
77.64
 32,745 76.27 77.98 74.90 0 2,300 -0.2
29/09/2021
76.27
 24,441 76.27 76.27 74.90 0 0 0
28/09/2021
76.27
 54,003 74.72 76.27 74.21 0 0 0
27/09/2021
74.72
 64,649 75.50 77.47 74.47 2,600 0 0.2
24/09/2021
75.50
 8,220 76.44 77.04 75.41 0 0 0
23/09/2021
76.44
 36,210 76.35 78.49 74.55 0 0 0
22/09/2021
76.35
 25,468 76.27 77.98 74.55 0 0 0
21/09/2021
76.27
 64,137 76.95 77.98 74.21 0 0 0
20/09/2021
76.95
 28,111 76.70 77.64 75.92 0 0 0
17/09/2021
76.70
 38,324 74.72 76.87 75.41 0 0 0
16/09/2021
74.72
 19,934 74.55 75.84 74.55 0 0 0
15/09/2021
74.55
 29,352 73.70 75.41 74.12 0 0 0
14/09/2021
73.70
 51,008 76.52 77.98 73.70 0 0 0
13/09/2021
76.52
 41,664 78.84 78.92 76.18 0 0 0
10/09/2021
78.84
 32,666 78.41 79.27 78.41 0 0 0
09/09/2021
78.41
 29,320 77.98 79.78 77.98 0 0 0
08/09/2021
77.98
 56,479 77.72 78.84 77.72 0 0 0
07/09/2021
77.72
 43,337 80.98 81.41 77.72 0 0 0
06/09/2021
80.98
 91,408 79.69 83.38 79.69 0 0 0
01/09/2021
79.69
 207,080 74.55 79.69 73.44 0 0 0
31/08/2021
74.55
 67,799 72.32 75.07 72.32 0 0 0
30/08/2021
72.32
 40,540 71.12 72.67 71.38 0 0 0
27/08/2021
71.12
 53,200 71.04 71.47 70.53 0 0 0
26/08/2021
71.04
 27,425 71.81 72.75 70.27 0 0 0
25/08/2021
71.81
 25,940 70.78 71.98 69.84 0 0 0
24/08/2021
70.78
 35,016 71.98 71.98 69.41 0 0 0
23/08/2021
71.98
 37,716 73.35 74.55 71.98 0 0 0
20/08/2021
73.35
 67,995 74.55 74.64 71.55 0 0 0
19/08/2021
74.55
 26,400 74.38 74.98 73.70 0 0 0
18/08/2021
74.38
 48,700 72.92 74.98 71.21 0 0 0
17/08/2021
72.92
 37,000 74.55 74.55 72.84 0 0 0
16/08/2021
74.55
 42,600 71.47 75.32 71.55 0 0 0
13/08/2021
71.47
 52,713 71.64 71.98 68.55 0 0 0
12/08/2021
71.64
 37,918 70.95 73.10 70.95 0 0 0
11/08/2021
70.95
 55,664 72.15 77.12 70.87 0 0 0
10/08/2021
72.15
 112,348 72.50 77.12 70.78 0 0 0
09/08/2021
72.50
 122,589 67.44 72.50 67.27 0 0 0
06/08/2021
67.44
 58,900 66.58 68.13 65.81 0 0 0
05/08/2021
66.58
 30,400 66.50 66.84 66.50 0 0 0
04/08/2021
66.50
 137,214 63.16 68.55 62.98 0 0 0
03/08/2021
63.16
 86,900 62.64 63.24 62.38 0 0 0
02/08/2021
62.64
 34,200 62.90 63.41 62.56 0 0 0
30/07/2021
62.90
 54,800 62.21 63.16 61.70 0 0 0
29/07/2021
62.21
 48,400 63.41 63.67 62.04 0 0 0
28/07/2021
63.41
 17,523 64.27 64.27 63.24 0 0 0
27/07/2021
64.27
 31,700 64.70 65.13 63.93 0 0 0
26/07/2021
64.70
 60,765 63.41 64.70 61.61 0 0 0
23/07/2021
63.41
 46,319 63.50 64.27 63.41 0 0 0
22/07/2021
63.50
 46,516 63.41 64.27 63.07 0 0 0
21/07/2021
63.41
 140,837 59.98 63.41 60.41 0 0 0
20/07/2021
59.98
 73,660 55.44 59.98 55.44 0 0 0
19/07/2021
55.44
 39,321 55.53 55.70 54.41 0 0 0
16/07/2021
55.53
 45,096 55.10 56.56 55.10 0 0 0
15/07/2021
55.10
 16,000 55.01 55.53 54.84 0 0 0
14/07/2021
55.01
 18,300 54.84 56.39 53.82 0 0 0
13/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
54.84
 57,919 51.42 56.56 51.42 0 0 0
12/07/2021
51.42
 83,997 55.78 55.78 51.42 0 0 0
09/07/2021
55.78
 43,402 56.25 58.43 55.31 0 0 0
08/07/2021
56.25
 47,699 56.87 57.96 56.09 0 0 0
07/07/2021
56.87
 61,488 57.49 58.35 56.87 0 0 0
06/07/2021
57.49
 64,006 58.89 59.67 56.09 0 0 0
05/07/2021
58.89
 34,412 59.60 59.91 58.82 0 0 0
02/07/2021
59.60
 54,090 59.05 60.14 59.21 0 0 0
01/07/2021
59.05
 45,801 59.21 60.22 59.05 0 0 0
30/06/2021
59.21
 29,300 59.36 59.67 58.97 0 0 0
29/06/2021
59.36
 37,900 58.97 60.76 59.13 0 0 0
28/06/2021
58.97
 19,160 58.58 59.91 58.66 0 0 0
25/06/2021
58.58
 31,175 58.43 59.21 58.43 0 0 0
24/06/2021
58.43
 29,544 58.43 59.98 58.43 0 0 0
23/06/2021
58.43
 46,031 61.54 61.54 58.43 0 0 0
22/06/2021
61.54
 140,100 58.74 62.32 58.58 0 0 0
21/06/2021
58.74
 46,184 58.82 59.60 58.66 0 0 0
18/06/2021
58.82
 67,010 58.82 59.60 58.58 0 0 0
17/06/2021
58.82
 34,900 58.66 59.75 58.19 0 0 0
16/06/2021
58.66
 38,260 59.52 60.53 58.66 0 0 0
15/06/2021
59.52
 38,046 59.83 60.61 59.52 0 0 0
14/06/2021
59.83
 48,020 59.05 60.22 59.36 0 0 0
11/06/2021
59.05
 55,549 59.05 60.53 57.96 0 0 0
10/06/2021
59.05
 29,930 59.44 60.53 58.82 0 0 0
09/06/2021
59.44
 46,597 58.35 59.98 57.65 0 0 0
08/06/2021
58.35
 59,980 59.98 61.54 57.88 0 0 0
07/06/2021
59.98
 53,862 60.30 61.93 59.83 0 0 0
04/06/2021
60.30
 62,575 61.62 62.32 60.22 0 39 -0.0
03/06/2021
61.62
 77,403 63.10 69.33 60.76 0 0 0
02/06/2021
63.10
 40,127 61.93 63.88 61.54 0 0 0
01/06/2021
61.93
 98,200 61.08 62.24 60.92 0 0 0
31/05/2021
61.08
 75,356 61.23 62.24 60.76 0 0 0
28/05/2021
61.23
 40,113 60.53 61.54 60.53 0 0 0
27/05/2021
60.53
 53,908 60.37 61.15 59.60 0 0 0
26/05/2021
60.37
 21,900 61.00 61.39 60.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |