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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |