CTCP Licogi 14 (l14)

31
-0.70
(-2.21%)
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
(2025-11-05) 		0.40 1.28% 1,479,500 -27,000 -0.8
30.50
32.60
31
2 tháng
(2025-10-06) 		-3.50 -9.94% 6,270,700 -35,600 -0.9
30.10
36.80
31
3 tháng
(2025-09-08) 		-5.80 -15.47% 12,123,600 -175,100 -6.4
30.10
38.90
31
6 tháng
(2025-06-09) 		1.70 5.67% 42,148,400 -69,900 -1.4
29.30
45.80
31
12 tháng
(2024-12-10) 		-4.30 -11.94% 70,264,929 18,579 1.2
22.40
45.80
31
24 tháng
(2023-12-18) 		-12.05 -27.55% 110,341,780 15,859 1.0
22.40
45.80
31
36 tháng
(2022-12-21) 		-13.04 -29.15% 238,639,062 43,754 2.5
22.40
61.10
31
60 tháng
(2020-12-31) 		-13.79 -30.32% 315,969,339 65,801 9.8
18.03
377.05
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
61.00
 67,000 60.69 61.15 60.30 0 0 0
24/05/2021
60.69
 128,121 57.57 60.69 57.57 0 0 0
21/05/2021
57.57
 73,732 55.39 58.74 55.70 0 0 0
20/05/2021
55.39
 105,387 57.26 57.26 55.31 0 0 0
19/05/2021
57.26
 30,000 57.57 57.88 56.32 0 0 0
18/05/2021
57.57
 39,250 58.89 58.89 56.87 0 0 0
17/05/2021
58.89
 43,724 59.91 60.30 57.73 0 0 0
14/05/2021
59.91
 36,558 59.83 60.69 58.66 0 0 0
13/05/2021
59.83
 29,020 60.53 60.61 59.83 0 0 0
12/05/2021
60.53
 35,566 56.79 62.40 56.09 0 0 0
11/05/2021
56.79
 34,722 56.63 58.82 56.63 0 0 0
10/05/2021
56.63
 57,151 58.89 58.89 54.92 0 0 0
07/05/2021
58.89
 45,243 58.82 59.21 57.26 0 0 0
06/05/2021
58.82
 70,921 59.05 60.30 58.82 0 0 0
05/05/2021
59.05
 55,352 58.04 60.61 58.43 0 0 0
04/05/2021
58.04
 48,022 59.21 59.21 56.09 0 0 0
29/04/2021
59.21
 38,600 59.21 60.61 59.05 0 0 0
28/04/2021
59.21
 30,143 59.21 59.60 59.05 0 0 0
27/04/2021
59.21
 28,400 60.37 60.37 58.58 0 0 0
26/04/2021
60.37
 73,510 62.32 62.32 59.98 0 0 0
23/04/2021
62.32
 62,326 59.98 62.32 59.28 0 0 0
22/04/2021
59.98
 138,242 63.80 63.80 59.98 0 0 0
20/04/2021
63.80
 110,263 64.27 65.36 63.80 0 0 0
19/04/2021
64.27
 55,800 64.27 65.05 64.04 0 0 0
16/04/2021
64.27
 80,658 64.66 65.44 61.78 0 0 0
15/04/2021
64.66
 46,352 66.92 67.39 64.66 0 0 0
14/04/2021
66.92
 75,144 65.44 66.92 64.66 0 0 0
13/04/2021
65.44
 80,186 67.62 67.62 65.44 0 0 0
12/04/2021
67.62
 43,951 67.62 68.01 67.23 0 0 0
09/04/2021
67.62
 41,505 67.62 68.48 67.62 0 0 0
08/04/2021
67.62
 39,800 67.70 68.55 67.00 0 0 0
07/04/2021
67.70
 29,000 66.84 68.16 66.45 0 0 0
06/04/2021
66.84
 55,680 67.00 67.00 66.22 0 0 0
05/04/2021
67.00
 61,130 68.94 69.49 66.37 0 0 0
02/04/2021
68.94
 63,343 68.55 71.28 68.55 0 0 0
01/04/2021
68.55
 116,384 64.66 68.55 64.27 0 0 0
31/03/2021
64.66
 47,566 64.66 66.14 64.66 0 0 0
30/03/2021
64.66
 71,050 64.66 65.59 63.88 0 0 0
29/03/2021
64.66
 76,961 66.22 67.00 63.88 0 0 0
26/03/2021
66.22
 80,228 66.22 66.92 63.10 0 0 0
25/03/2021
66.22
 91,894 68.16 68.55 66.22 0 0 0
24/03/2021
68.16
 124,479 66.22 68.55 62.32 0 0 0
23/03/2021
66.22
 173,493 71.59 71.59 65.44 0 0 0
22/03/2021
71.59
 94,893 72.14 77.82 71.44 0 0 0
19/03/2021
72.14
 83,184 72.29 73.62 71.28 0 0 0
18/03/2021
72.29
 173,670 67.39 74.01 68.16 0 0 0
17/03/2021
67.39
 74,333 65.36 67.77 65.05 0 200 -0.0
16/03/2021
65.36
 69,695 65.44 66.14 64.27 0 0 0
15/03/2021
65.44
 59,532 65.44 65.83 64.81 0 0 0
12/03/2021
65.44
 52,339 66.06 66.68 64.35 0 0 0
11/03/2021
66.06
 141,005 61.54 66.37 61.93 0 700 -0.1
10/03/2021
61.54
 91,176 60.37 62.32 59.98 0 500 -0.0
09/03/2021
60.37
 121,200 61.46 61.46 59.98 0 3,200 -0.3
08/03/2021
61.46
 70,302 60.22 62.17 60.61 0 0 0
05/03/2021
60.22
 74,203 60.76 61.46 59.60 0 0 0
04/03/2021
60.76
 86,445 59.98 62.32 58.58 4,600 0 0.4
03/03/2021
59.98
 78,972 58.43 60.61 58.50 0 0 0
02/03/2021
58.43
 55,357 60.76 61.15 58.43 0 0 0
01/03/2021
60.76
 93,099 56.17 60.76 55.31 0 0 0
26/02/2021
56.17
 85,277 56.71 56.71 55.31 0 200 -0.0
25/02/2021
56.71
 86,975 56.09 57.18 54.53 0 0 0
24/02/2021
56.09
 121,534 57.88 58.35 55.31 0 3,900 -0.3
23/02/2021
57.88
 64,273 57.80 58.50 56.87 0 0 0
22/02/2021
57.80
 124,887 56.87 58.82 56.87 0 0 0
19/02/2021
56.87
 195,600 52.19 57.41 52.58 4,100 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |