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)
18/02/2021
52.19
 138,194 50.56 52.19 50.71 0 1,500 -0.1
17/02/2021
50.56
 54,720 50.09 51.18 50.09 0 0 0
09/02/2021
50.09
 55,137 49.86 50.64 49.47 0 0 0
08/02/2021
49.86
 90,588 50.79 51.34 49.08 3,000 0 0.2
05/02/2021
50.79
 198,221 48.77 50.79 48.77 0 0 0
04/02/2021
48.77
 84,159 48.22 49.62 48.14 0 0 0
03/02/2021
48.22
 38,564 45.49 48.30 45.49 0 0 0
02/02/2021
45.49
 57,650 43.24 45.49 43.63 0 0 0
01/02/2021
43.24
 101,100 45.96 46.27 43.24 0 0 0
29/01/2021
45.96
 125,310 43.94 46.66 39.57 0 0 0
28/01/2021
43.94
 286,140 48.77 48.77 43.94 0 0 0
27/01/2021
48.77
 84,195 50.32 51.34 47.52 0 0 0
26/01/2021
50.32
 127,595 51.18 51.26 49.55 0 0 0
25/01/2021
51.18
 81,535 50.09 51.42 49.62 0 0 0
22/01/2021
50.09
 72,300 50.25 50.64 49.47 0 0 0
21/01/2021
50.25
 71,184 47.60 51.42 47.36 0 0 0
20/01/2021
47.60
 105,545 48.30 49.39 45.18 0 0 0
19/01/2021
48.30
 101,423 51.18 51.18 46.74 0 0 0
18/01/2021
51.18
 92,588 50.71 52.19 49.94 0 0 0
15/01/2021
50.71
 68,555 50.79 52.19 49.47 0 0 0
14/01/2021
50.79
 62,248 49.86 51.57 50.01 0 0 0
13/01/2021
49.86
 134,129 47.52 52.19 47.29 0 0 0
12/01/2021
47.52
 93,000 47.44 48.07 47.13 0 0 0
11/01/2021
47.44
 71,200 48.14 48.30 47.44 0 0 0
08/01/2021
48.14
 102,260 48.69 49.70 47.52 0 0 0
07/01/2021
48.69
 140,800 47.68 49.47 47.36 0 0 0
06/01/2021
47.68
 127,825 45.49 48.53 45.49 0 0 0
05/01/2021
45.49
 113,724 45.34 45.65 44.95 0 0 0
04/01/2021
45.34
 58,500 45.49 46.04 44.64 0 0 0
31/12/2020
45.49
 35,200 45.65 46.27 45.18 0 0 0
30/12/2020
45.65
 19,936 46.51 46.66 45.49 0 0 0
29/12/2020
46.51
 52,840 46.51 46.98 45.96 0 0 0
28/12/2020
46.51
 80,811 45.49 47.52 45.49 0 0 0
25/12/2020
45.49
 107,873 44.17 45.57 43.63 0 0 0
24/12/2020
44.17
 139,095 45.18 45.96 40.74 0 0 0
23/12/2020
45.18
 258,567 48.30 48.30 45.18 0 0 0
22/12/2020
48.30
 72,613 48.69 49.47 47.83 0 0 0
21/12/2020
48.69
 183,757 44.72 49.16 46.74 0 0 0
18/12/2020
44.72
 294,867 40.66 44.72 40.66 0 0 0
17/12/2020
40.66
 134,630 40.51 40.66 40.04 0 0 0
16/12/2020
40.51
 42,418 40.43 40.59 40.35 0 0 0
15/12/2020
40.43
 44,883 40.28 40.43 40.12 0 0 0
14/12/2020
40.28
 62,517 40.28 40.51 40.20 0 0 0
11/12/2020
40.28
 58,606 40.43 40.90 40.20 0 0 0
10/12/2020
40.43
 67,047 40.98 41.21 40.43 0 0 0
09/12/2020
40.98
 21,988 40.74 40.98 40.74 0 0 0
08/12/2020
40.74
 34,380 40.59 41.13 40.35 0 0 0
07/12/2020
40.59
 67,579 40.51 40.90 40.20 0 0 0
04/12/2020
40.51
 58,281 41.21 41.99 40.51 0 0 0
03/12/2020
41.21
 51,604 41.05 41.21 40.51 0 0 0
02/12/2020
41.05
 33,760 40.90 41.29 40.28 0 0 0
01/12/2020
40.90
 40,304 40.82 41.13 40.20 0 0 0
30/11/2020
40.82
 50,190 41.29 41.83 40.82 0 0 0
27/11/2020
41.29
 26,383 41.21 41.29 40.90 0 0 0
26/11/2020
41.21
 57,840 41.29 41.44 40.90 0 0 0
25/11/2020
41.29
 54,135 41.29 41.76 41.21 0 0 0
24/11/2020
41.29
 38,801 41.37 41.52 41.13 0 0 0
23/11/2020
41.37
 84,476 41.29 41.68 37.16 0 0 0
20/11/2020
41.29
 61,545 41.21 41.60 40.98 0 0 0
19/11/2020
41.21
 58,437 41.44 41.68 41.05 0 0 0
18/11/2020
41.44
 55,926 41.60 42.07 41.05 0 0 0
17/11/2020
41.60
 40,586 40.98 41.83 40.66 0 0 0
16/11/2020
40.98
 77,290 41.68 41.68 40.90 0 0 0
13/11/2020
41.68
 44,848 42.30 42.30 41.29 0 0 0
12/11/2020
42.30
 141,341 41.29 42.46 41.37 0 0 0
11/11/2020
41.29
 86,164 40.90 41.68 40.90 0 0 0
10/11/2020
40.90
 120,613 39.89 42.07 39.73 0 0 0
09/11/2020
39.89
 116,690 39.81 39.96 39.73 0 0 0
06/11/2020
39.81
 45,449 39.73 40.04 39.50 0 0 0
05/11/2020
39.73
 16,348 39.81 40.20 39.73 0 0 0
04/11/2020
39.81
 51,964 39.96 40.28 39.81 0 0 0
03/11/2020
39.96
 52,690 39.89 40.82 39.81 0 0 0
02/11/2020
39.89
 20,522 39.73 40.20 39.57 0 0 0
30/10/2020
39.73
 38,671 39.73 40.12 39.50 0 0 0
29/10/2020
39.73
 21,910 39.57 40.12 39.42 0 0 0
28/10/2020
39.57
 43,868 39.96 40.12 39.57 0 0 0
27/10/2020
39.96
 57,130 41.21 41.21 39.96 0 0 0
26/10/2020
41.21
 43,759 40.51 42.07 40.51 0 0 0
23/10/2020
40.51
 30,360 40.51 41.05 40.43 0 0 0
22/10/2020
40.51
 36,708 40.43 40.90 39.50 0 0 0
21/10/2020
40.43
 33,612 40.04 41.29 39.73 0 0 0
20/10/2020
40.04
 41,900 40.28 40.28 39.96 0 0 0
19/10/2020
40.28
 61,770 40.98 40.98 40.04 0 0 0
16/10/2020
40.98
 59,800 41.60 41.60 40.98 0 0 0
15/10/2020
41.60
 54,500 41.44 42.07 41.29 0 0 0
14/10/2020
41.44
 60,500 41.13 41.68 40.82 0 0 0
13/10/2020
41.13
 59,000 41.13 41.21 40.82 0 0 0
12/10/2020
41.13
 59,200 41.60 41.76 40.90 0 0 0
09/10/2020
41.60
 28,095 41.37 41.60 41.13 0 0 0
08/10/2020
41.37
 33,166 41.68 42.30 41.29 0 0 0
07/10/2020
41.68
 93,057 41.21 42.46 40.74 0 0 0
06/10/2020
41.21
 111,558 41.29 41.52 40.90 0 1,437 -0.1
05/10/2020
41.29
 30,127 41.76 41.91 41.29 0 0 0
02/10/2020
41.76
 69,391 42.15 42.15 40.51 0 0 0
01/10/2020
42.15
 22,827 42.07 42.30 41.68 0 0 0
30/09/2020
42.07
 25,204 41.29 42.07 39.34 0 0 0
29/09/2020
41.29
 51,677 42.46 42.46 41.29 0 2,328 -0.1
28/09/2020
42.46
 72,563 42.46 43.16 41.68 0 0 0
25/09/2020
42.46
 25,528 43.08 43.08 42.46 0 0 0
24/09/2020
43.08
 132,151 43.39 43.39 42.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |