CTCP Licogi 14 (l14)

21.50
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
(2026-05-13) 		-1.70 -7.33% 1,039,900 -4,400 0
20.80
23.80
21.50
2 tháng
(2026-04-13) 		-3.10 -12.60% 2,235,700 -2,100 0
20.80
25
21.50
3 tháng
(2026-03-16) 		-2.40 -10.04% 3,608,900 -2,300 -0.1
20.80
25
21.50
6 tháng
(2025-12-15) 		-7.30 -25.35% 9,196,700 34,500 0.7
20.80
30
21.50
12 tháng
(2025-06-17) 		-8.40 -28.09% 50,548,800 -52,000 -1.2
20.80
45.80
21.50
24 tháng
(2024-06-24) 		-14.17 -39.73% 90,363,226 50,519 1.8
20.80
45.80
21.50
36 tháng
(2023-06-28) 		-23.24 -51.94% 189,205,909 71,140 3.0
20.80
61.10
21.50
60 tháng
(2021-07-08) 		-34.75 -61.77% 316,048,115 94,140 10.4
18.03
377.05
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |