CTCP Licogi 14 (l14)

23.50
0
(0%)
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
(2026-02-23) 		-2.80 -10.65% 1,544,400 12,200 0.3
21.30
26.30
23.50
2 tháng
(2026-01-19) 		-3.70 -13.60% 3,288,800 24,400 0.6
21.30
28.30
23.50
3 tháng
(2025-12-18) 		-5.60 -19.24% 5,488,600 21,100 0.4
21.30
29.30
23.50
6 tháng
(2025-09-19) 		-14.30 -37.83% 15,225,600 -15,800 -0.6
21.30
38.90
23.50
12 tháng
(2025-03-24) 		-9 -27.69% 59,277,200 -34,481 -0.3
21.30
45.80
23.50
24 tháng
(2024-03-28) 		-21.14 -47.36% 99,003,390 9,419 0.2
21.30
45.80
23.50
36 tháng
(2023-04-03) 		-23.61 -50.11% 218,620,882 59,629 2.7
21.30
61.10
23.50
60 tháng
(2021-04-13) 		-41.94 -64.09% 315,828,935 89,201 10.3
18.03
377.05
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
36.59
 19,839 35.88 37.48 36.00 0 700 -0.0
03/12/2019
35.88
 67,483 37.24 37.24 35.53 0 200 -0.0
02/12/2019
37.24
 78,579 39.13 39.13 36.65 0 0 0
29/11/2019
39.13
 49,604 39.42 39.54 38.72 0 0 0
28/11/2019
39.42
 99,402 38.18 41.31 37.65 0 0 0
27/11/2019
38.18
 212,496 34.76 38.18 34.82 0 0 0
26/11/2019
34.76
 27,548 34.11 34.76 34.11 0 0 0
25/11/2019
34.11
 30,170 33.99 34.82 34.05 100 0 0.0
22/11/2019
33.99
 37,715 34.05 34.35 33.99 0 0 0
21/11/2019
34.05
 23,256 34.23 34.23 33.88 0 0 0
20/11/2019
34.23
 11,370 34.23 34.41 33.88 0 0 0
19/11/2019
34.23
 35,797 34.47 34.70 31.04 0 0 0
18/11/2019
34.47
 42,146 34.47 34.82 34.29 0 0 0
15/11/2019
34.47
 9,412 34.58 34.76 34.47 0 0 0
14/11/2019
34.58
 31,800 34.94 34.94 34.58 0 0 0
13/11/2019
34.94
 65,387 34.76 35.12 34.58 0 0 0
12/11/2019
34.76
 26,753 34.29 34.82 34.05 0 0 0
11/11/2019
34.29
 97,619 34.17 34.88 33.70 0 0 0
08/11/2019
34.17
 35,773 34.35 34.58 34.11 0 0 0
07/11/2019
34.35
 44,359 34.52 35.00 33.93 0 0 0
06/11/2019
34.52
 66,144 32.81 34.52 32.75 0 0 0
05/11/2019
32.81
 17,226 32.64 33.29 32.58 0 0 0
04/11/2019
32.64
 16,491 32.58 32.99 32.58 0 0 0
01/11/2019
32.58
 22,697 32.93 33.88 32.58 0 0 0
31/10/2019
32.93
 32,543 33.70 33.70 32.52 0 0 0
30/10/2019
33.70
 15,240 33.58 33.70 33.17 0 0 0
29/10/2019
33.58
 92,980 34.35 34.70 33.05 0 0 0
28/10/2019
34.35
 19,853 34.23 34.82 34.23 300 0 0.0
25/10/2019
34.23
 27,250 33.29 34.64 32.75 0 0 0
24/10/2019
33.29
 28,489 31.69 33.29 31.75 0 0 0
23/10/2019
31.69
 59,075 32.81 32.81 31.40 200 0 0.0
22/10/2019
32.81
 62,106 33.11 33.29 32.46 0 0 0
21/10/2019
33.11
 53,778 33.34 33.64 33.05 700 0 0.0
18/10/2019
33.34
 112,935 33.40 34.52 31.93 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |