CTCP Licogi 14 (l14)

26.50
0.20
(0.76%)
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
(2025-12-29) 		-2.70 -9.31% 2,577,100 6,800 0.2
26.30
29
26.50
2 tháng
(2025-12-01) 		-4.20 -13.77% 3,788,100 1,200 -0.0
26.30
31.70
26.50
3 tháng
(2025-10-30) 		-6.30 -19.33% 5,648,300 -34,700 -1.2
26.30
32.60
26.50
6 tháng
(2025-08-01) 		-7.40 -21.96% 32,942,900 -61,700 -1.2
26.30
45.80
26.50
12 tháng
(2025-02-03) 		-2 -7.07% 65,144,529 -6,181 0.3
22.40
45.80
26.50
24 tháng
(2024-02-15) 		-15.39 -36.91% 106,858,503 23,758 1.1
22.40
45.80
26.50
36 tháng
(2023-02-13) 		-16.96 -39.21% 226,134,872 53,854 2.7
22.40
61.10
26.50
60 tháng
(2021-02-23) 		-31.58 -54.56% 316,251,263 70,401 9.7
18.03
377.05
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |