CTCP Licogi 14 (l14)

18
-0.10
(-0.55%)
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
(2026-07-06) 		-2.10 -10.40% 940,400 -1,300 0
17.30
20.20
18
2 tháng
(2026-06-08) 		-2.90 -13.81% 1,749,100 -3,000 0
17.30
22.20
18
3 tháng
(2026-05-07) 		-6 -24.90% 2,787,400 -3,900 0
17.30
24.10
18
6 tháng
(2026-02-06) 		-7.10 -28.17% 6,968,800 12,500 0.2
17.30
26.30
18
12 tháng
(2025-08-11) 		-18.70 -50.82% 38,067,800 -88,200 -2.4
17.30
45.80
18
24 tháng
(2024-08-15) 		-11.90 -39.67% 88,943,319 48,379 1.8
17.30
45.80
18
36 tháng
(2023-08-21) 		-35.02 -65.92% 164,101,380 19,644 0.1
17.30
59.03
18
60 tháng
(2021-08-31) 		-56.45 -75.72% 315,524,083 93,840 10.4
17.30
377.05
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |