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)
05/05/2020
38.54
 29,140 38.42 39.54 38.01 0 0 0
04/05/2020
38.42
 18,296 40.07 40.07 38.42 0 0 0
29/04/2020
40.07
 35,251 39.54 40.66 39.66 0 0 0
28/04/2020
39.54
 49,041 39.01 39.54 38.66 0 0 0
27/04/2020
39.01
 55,134 39.78 40.01 37.77 0 0 0
24/04/2020
39.78
 109,212 38.95 40.13 36.59 0 0 0
23/04/2020
38.95
 143,909 37.89 40.78 38.36 0 0 0
22/04/2020
37.89
 194,708 34.47 37.89 33.93 0 0 0
21/04/2020
34.47
 141,037 34.41 34.47 32.58 0 0 0
20/04/2020
34.41
 56,071 34.23 34.41 32.99 0 0 0
17/04/2020
34.23
 140,091 32.81 34.52 33.05 0 0 0
16/04/2020
32.81
 95,746 31.81 32.87 31.52 0 0 0
15/04/2020
31.81
 39,757 31.81 31.87 31.28 0 0 0
14/04/2020
31.81
 29,020 31.87 32.40 31.75 0 0 0
13/04/2020
31.87
 51,600 31.87 32.70 31.75 800 0 0.0
10/04/2020
31.87
 63,529 32.87 33.11 31.28 0 0 0
09/04/2020
32.87
 45,920 33.46 33.52 32.87 0 0 0
08/04/2020
33.46
 30,271 33.05 33.46 31.87 0 0 0
07/04/2020
33.05
 96,470 33.46 33.88 32.99 0 0 0
06/04/2020
33.46
 73,916 32.70 34.05 32.70 0 300 -0.0
03/04/2020
32.70
 57,550 31.99 33.64 31.99 0 0 0
01/04/2020
31.99
 123,638 29.21 31.99 28.51 0 0 0
31/03/2020
29.21
 126,253 27.74 30.04 27.15 0 0 0
30/03/2020
27.74
 33,075 28.68 28.68 27.15 0 0 0
27/03/2020
28.68
 34,282 28.92 29.80 28.62 0 0 0
26/03/2020
28.92
 59,405 30.63 31.10 28.39 0 0 0
25/03/2020
30.63
 21,320 29.04 31.22 29.21 0 0 0
24/03/2020
29.04
 48,031 29.92 30.10 29.04 0 0 0
23/03/2020
29.92
 115,139 30.92 32.46 29.69 0 0 0
20/03/2020
30.92
 94,008 29.45 30.92 29.04 0 0 0
19/03/2020
29.45
 80,232 28.80 29.74 28.45 0 0 0
18/03/2020
28.80
 138,793 28.98 31.28 27.91 0 0 0
17/03/2020
28.98
 161,894 26.38 28.98 25.67 0 700 -0.0
16/03/2020
26.38
 115,430 24.02 26.38 24.55 0 0 0
13/03/2020
24.02
 250,230 21.84 24.02 19.65 0 0 0
12/03/2020
21.84
 310,623 23.90 23.90 21.54 0 0 0
11/03/2020
23.90
 306,879 26.56 26.56 23.90 0 0 0
10/03/2020
26.56
 179,021 28.45 28.45 25.61 700 942 -0.0
09/03/2020
28.45
 75,456 31.57 31.57 28.45 0 0 0
06/03/2020
31.57
 49,903 31.81 31.81 30.81 0 0 0
05/03/2020
31.81
 12,500 31.10 31.81 31.22 0 0 0
04/03/2020
31.10
 17,088 31.04 31.34 30.92 0 0 0
03/03/2020
31.04
 23,200 30.98 31.87 31.04 0 0 0
02/03/2020
30.98
 31,800 31.28 31.63 30.75 0 0 0
28/02/2020
31.28
 38,160 30.75 31.28 29.86 0 0 0
27/02/2020
30.75
 33,535 30.87 31.10 30.51 0 1,100 -0.1
26/02/2020
30.87
 22,440 31.04 31.52 30.69 0 0 0
25/02/2020
31.04
 76,490 31.22 31.81 29.51 0 0 0
24/02/2020
31.22
 68,292 33.11 33.11 29.80 0 0 0
21/02/2020
33.11
 37,399 34.23 34.47 33.11 0 0 0
20/02/2020
34.23
 41,800 33.46 34.70 33.46 0 0 0
19/02/2020
33.46
 56,000 32.46 33.64 32.46 0 0 0
18/02/2020
32.46
 47,420 31.93 32.87 31.99 0 0 0
17/02/2020
31.93
 75,483 30.98 32.64 31.28 0 0 0
14/02/2020
30.98
 36,611 31.28 31.87 30.69 0 0 0
13/02/2020
31.28
 59,150 31.75 32.40 31.28 0 0 0
12/02/2020
31.75
 65,780 30.04 32.75 30.10 0 1,400 -0.1
11/02/2020
30.04
 40,050 29.98 30.10 29.33 0 0 0
10/02/2020
29.98
 38,740 29.21 29.98 28.62 0 0 0
07/02/2020
29.21
 57,816 28.98 30.04 28.33 0 0 0
06/02/2020
28.98
 85,279 28.03 28.98 27.56 0 0 0
05/02/2020
28.03
 54,186 29.45 29.57 27.74 0 0 0
04/02/2020
29.45
 68,612 29.51 30.69 28.45 0 0 0
03/02/2020
29.51
 103,702 32.75 33.40 29.51 0 400 -0.0
31/01/2020
32.75
 54,559 33.76 33.76 32.75 0 0 0
30/01/2020
33.76
 39,710 34.82 34.82 32.52 0 0 0
22/01/2020
34.82
 20,751 34.23 35.35 33.93 0 0 0
21/01/2020
34.23
 31,204 33.46 34.82 33.40 0 0 0
20/01/2020
33.46
 63,210 33.64 33.93 32.46 0 0 0
17/01/2020
33.64
 31,510 34.05 34.23 33.46 0 0 0
16/01/2020
34.05
 18,355 33.23 34.05 33.58 0 0 0
15/01/2020
33.23
 32,460 34.05 35.00 33.23 0 0 0
14/01/2020
34.05
 82,468 33.23 34.23 32.46 0 0 0
13/01/2020
33.23
 103,435 35.41 36.00 32.93 0 0 0
10/01/2020
35.41
 43,035 36.59 36.77 35.12 0 0 0
09/01/2020
36.59
 14,894 36.35 37.12 36.30 0 0 0
08/01/2020
36.35
 35,849 37.42 38.12 36.30 700 0 0.0
07/01/2020
37.42
 45,649 36.47 37.42 36.41 700 0 0.0
06/01/2020
36.47
 65,799 37.77 37.77 35.94 0 0 0
03/01/2020
37.77
 95,148 39.84 40.25 35.88 0 0 0
02/01/2020
39.84
 20,095 39.54 40.72 39.84 0 0 0
31/12/2019
39.54
 32,736 39.54 39.90 38.36 0 0 0
30/12/2019
39.54
 57,695 41.31 41.31 39.54 200 0 0.0
27/12/2019
41.31
 40,956 42.32 42.49 41.31 0 0 0
26/12/2019
42.32
 48,014 42.49 43.38 41.61 0 0 0
25/12/2019
42.49
 98,644 41.49 42.73 41.02 0 0 0
24/12/2019
41.49
 95,926 40.01 41.90 39.84 0 0 0
23/12/2019
40.01
 27,705 39.42 40.49 39.54 0 0 0
20/12/2019
39.42
 28,900 39.54 39.54 38.95 0 0 0
19/12/2019
39.54
 17,053 39.66 39.90 39.54 0 0 0
18/12/2019
39.66
 24,763 40.07 40.13 39.60 0 0 0
17/12/2019
40.07
 41,562 40.01 40.84 40.07 0 0 0
16/12/2019
40.01
 180,110 38.60 40.43 38.60 0 0 0
13/12/2019
38.60
 26,660 38.95 39.25 38.42 0 0 0
12/12/2019
38.95
 37,008 39.95 40.43 38.95 200 0 0.0
11/12/2019
39.95
 27,601 40.07 41.02 39.66 0 0 0
10/12/2019
40.07
 60,899 39.84 40.96 38.95 0 0 0
09/12/2019
39.84
 76,441 38.07 41.25 38.12 0 0 0
06/12/2019
38.07
 29,151 38.01 38.95 37.77 0 0 0
05/12/2019
38.01
 20,229 36.59 38.30 36.47 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |