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)
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
23/09/2020
43.39
 36,589 44.48 44.48 43.39 0 0 0
22/09/2020
44.48
 58,908 44.40 45.03 43.70 0 3,900 -0.2
21/09/2020
44.40
 87,557 44.40 45.11 43.31 0 0 0
18/09/2020
44.40
 285,539 41.29 45.18 41.29 0 0 0
17/09/2020
41.29
 38,259 41.37 41.60 40.98 0 0 0
16/09/2020
41.37
 42,490 40.51 41.68 41.13 0 0 0
15/09/2020
40.51
 97,860 40.51 41.60 40.20 0 0 0
14/09/2020
40.51
 40,420 40.35 40.82 39.96 0 0 0
11/09/2020
40.35
 29,018 39.73 40.51 39.81 0 0 0
10/09/2020
39.73
 29,630 39.81 40.82 39.65 0 0 0
09/09/2020
39.81
 51,445 40.20 40.20 39.34 0 0 0
08/09/2020
40.20
 28,505 40.66 41.29 40.04 0 0 0
07/09/2020
40.66
 49,020 40.90 41.60 40.66 0 0 0
04/09/2020
40.90
 167,725 39.65 42.07 39.57 0 0 0
03/09/2020
39.65
 28,820 39.57 40.12 39.42 0 0 0
01/09/2020
39.57
 23,820 39.73 39.81 39.18 0 0 0
31/08/2020
39.73
 17,204 39.89 40.12 39.18 0 0 0
28/08/2020
39.89
 46,191 39.73 40.51 39.50 0 0 0
27/08/2020
39.73
 10,503 39.73 41.29 39.42 0 0 0
26/08/2020
39.73
 19,929 40.35 40.51 39.73 0 0 0
25/08/2020
40.35
 52,769 39.18 40.51 38.95 0 0 0
24/08/2020
39.18
 86,486 39.73 40.04 38.95 0 0 0
21/08/2020
39.73
 23,857 39.89 40.43 39.73 0 0 0
20/08/2020
39.89
 16,507 40.04 40.35 39.03 0 0 0
19/08/2020
40.04
 83,220 39.65 40.51 38.64 0 0 0
18/08/2020
39.65
 37,559 39.73 41.21 39.65 0 0 0
17/08/2020
39.73
 56,941 41.83 41.83 39.34 0 0 0
14/08/2020
41.83
 65,866 42.07 42.77 40.98 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
13/08/2020
42.07
 95,341 38.89 42.22 40.35 0 0 0
12/08/2020
38.89
 59,008 38.42 38.95 38.36 0 0 0
11/08/2020
38.42
 83,580 38.36 38.77 38.12 0 0 0
10/08/2020
38.36
 84,934 37.18 38.36 37.30 0 0 0
07/08/2020
37.18
 35,936 36.94 37.89 36.06 0 0 0
06/08/2020
36.94
 45,016 37.77 37.89 36.06 0 0 0
05/08/2020
37.77
 90,919 36.59 38.36 36.59 0 0 0
04/08/2020
36.59
 76,710 34.23 37.48 34.52 0 0 0
03/08/2020
34.23
 85,425 31.57 34.70 31.28 0 0 0
31/07/2020
31.57
 40,610 30.98 32.46 29.51 0 0 0
30/07/2020
30.98
 24,180 30.28 31.52 30.28 0 0 0
29/07/2020
30.28
 136,866 33.40 33.40 30.10 0 0 0
28/07/2020
33.40
 92,162 30.39 33.40 29.51 0 0 0
27/07/2020
30.39
 101,055 33.76 33.76 30.39 0 0 0
24/07/2020
33.76
 67,977 34.82 35.41 32.34 0 0 0
23/07/2020
34.82
 38,560 35.41 36.00 34.23 0 0 0
22/07/2020
35.41
 73,454 36.59 37.18 35.41 0 0 0
21/07/2020
36.59
 54,985 38.01 38.30 36.59 0 0 0
20/07/2020
38.01
 24,762 38.60 38.60 37.77 0 0 0
17/07/2020
38.60
 28,166 38.24 38.83 38.24 0 0 0
16/07/2020
38.24
 10,200 38.18 38.42 38.18 0 0 0
15/07/2020
38.18
 47,800 38.95 39.19 38.12 0 0 0
14/07/2020
38.95
 24,300 38.77 38.95 38.36 0 0 0
13/07/2020
38.77
 36,008 39.31 39.36 38.36 0 0 0
10/07/2020
39.31
 22,641 39.42 39.42 38.36 0 0 0
09/07/2020
39.42
 21,501 39.25 39.48 39.01 0 0 0
08/07/2020
39.25
 5,132 39.07 39.25 38.95 0 0 0
07/07/2020
39.07
 28,198 38.48 39.07 38.48 0 0 0
06/07/2020
38.48
 24,810 39.19 39.19 38.07 0 0 0
03/07/2020
39.19
 25,304 38.89 39.48 38.36 0 0 0
02/07/2020
38.89
 24,973 38.36 40.13 38.07 0 0 0
01/07/2020
38.36
 12,920 38.24 38.95 38.36 0 0 0
30/06/2020
38.24
 24,193 38.24 38.42 37.77 0 0 0
29/06/2020
38.24
 57,260 38.95 38.95 37.77 0 0 0
26/06/2020
38.95
 49,907 39.95 40.66 38.95 0 0 0
25/06/2020
39.95
 34,015 40.07 40.07 39.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |