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)
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
24/06/2020
40.07
 43,772 40.72 41.08 40.07 0 0 0
23/06/2020
40.72
 31,051 41.31 41.72 40.13 0 0 0
22/06/2020
41.31
 29,264 41.55 41.84 40.78 0 0 0
19/06/2020
41.55
 27,420 40.72 41.72 40.43 0 0 0
18/06/2020
40.72
 38,466 41.02 41.84 40.72 0 0 0
17/06/2020
41.02
 43,200 42.43 42.67 40.72 0 0 0
16/06/2020
42.43
 67,712 41.13 42.49 41.02 0 0 0
15/06/2020
41.13
 73,846 43.08 43.97 40.43 0 0 0
12/06/2020
43.08
 82,209 42.37 43.08 38.95 0 0 0
11/06/2020
42.37
 134,339 44.20 45.09 40.13 0 0 0
10/06/2020
44.20
 59,516 43.79 46.03 43.79 0 0 0
09/06/2020
43.79
 188,165 39.84 43.79 39.84 0 0 0
08/06/2020
39.84
 93,949 38.30 39.84 37.48 0 0 0
05/06/2020
38.30
 47,362 38.36 38.54 38.07 0 0 0
04/06/2020
38.36
 54,380 38.36 38.95 38.07 0 0 0
03/06/2020
38.36
 70,757 39.13 39.25 38.07 0 0 0
02/06/2020
39.13
 40,820 39.25 39.54 38.07 0 0 0
01/06/2020
39.25
 58,214 38.12 39.54 37.83 0 0 0
29/05/2020
38.12
 55,120 38.60 38.95 37.77 0 0 0
28/05/2020
38.60
 40,466 38.36 38.95 38.18 0 0 0
27/05/2020
38.36
 30,070 39.07 39.54 38.36 0 0 0
26/05/2020
39.07
 87,818 38.07 40.07 37.77 0 0 0
25/05/2020
38.07
 144,974 37.77 38.12 36.00 0 1,600 -0.1
22/05/2020
37.77
 63,626 39.25 39.54 37.77 0 0 0
21/05/2020
39.25
 30,010 39.54 40.43 39.13 0 0 0
20/05/2020
39.54
 23,840 40.84 41.02 39.54 0 0 0
19/05/2020
40.84
 37,960 40.07 41.90 40.01 0 0 0
18/05/2020
40.07
 36,199 39.48 40.07 38.95 0 0 0
15/05/2020
39.48
 32,499 39.54 40.13 38.95 0 0 0
14/05/2020
39.54
 42,550 41.08 41.31 39.54 0 0 0
13/05/2020
41.08
 34,333 41.19 41.55 40.13 0 0 0
12/05/2020
41.19
 36,307 41.02 41.90 40.72 0 0 0
11/05/2020
41.02
 45,223 40.07 41.31 40.25 0 0 0
08/05/2020
40.07
 65,625 39.42 40.60 39.54 700 0 0.0
07/05/2020
39.42
 27,357 38.95 39.90 38.83 0 0 0
06/05/2020
38.95
 13,988 38.54 39.31 38.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |