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)
16/07/2019
28.86
 310,210 31.49 31.65 28.54 0 0 0
15/07/2019
31.49
 124,218 31.12 32.19 30.58 0 0 0
12/07/2019
31.12
 190,670 30.58 32.46 30.05 0 0 0
11/07/2019
30.58
 92,199 28.97 30.58 29.19 500 0 0.0
10/07/2019
28.97
 66,300 28.44 28.97 28.27 1,000 0 0.1
09/07/2019
28.44
 64,619 28.33 28.92 28.44 0 0 0
08/07/2019
28.33
 79,913 27.79 28.70 27.36 2,500 0 0.1
05/07/2019
27.79
 35,945 27.09 27.90 27.09 2,100 0 0.1
04/07/2019
27.09
 41,900 27.26 28.38 26.29 0 0 0
03/07/2019
27.26
 61,312 25.75 27.90 25.75 0 0 0
02/07/2019
25.75
 21,786 26.24 26.34 25.75 0 0 0
01/07/2019
26.24
 59,701 25.86 26.45 25.48 0 0 0
28/06/2019
25.86
 16,000 25.54 25.86 25.27 0 0 0
27/06/2019
25.54
 45,518 25.38 25.75 24.95 0 0 0
26/06/2019
25.38
 52,500 25.75 26.29 25.16 0 0 0
25/06/2019
25.75
 21,596 25.48 26.02 25.22 0 0 0
24/06/2019
25.48
 73,210 26.24 26.29 24.95 0 0 0
21/06/2019
26.24
 40,140 25.75 26.56 26.02 0 0 0
20/06/2019
25.75
 30,030 24.84 25.75 24.84 0 0 0
19/06/2019
24.84
 33,120 24.63 24.84 24.57 0 0 0
18/06/2019
24.63
 27,850 24.63 24.79 24.41 0 0 0
17/06/2019
24.63
 23,520 23.93 25.11 24.14 0 0 0
14/06/2019
23.93
 76,152 24.09 24.68 23.61 0 0 0
13/06/2019
24.09
 110,850 25.00 25.22 24.09 0 0 0
12/06/2019
25.00
 43,150 25.27 25.48 24.79 0 0 0
11/06/2019
25.27
 57,981 25.75 26.02 25.27 0 0 0
10/06/2019
25.75
 83,106 24.95 26.13 25.00 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/06/2019
24.95
 43,850 23.37 25.48 23.39 0 0 0
06/06/2019
23.36
 148,253 23.56 23.95 23.31 0 0 0
05/06/2019
23.56
 58,195 23.12 23.56 23.22 0 0 0
04/06/2019
23.12
 73,918 22.68 23.31 22.68 0 0 0
03/06/2019
22.68
 60,910 23.31 23.85 22.44 0 0 0
31/05/2019
23.31
 82,140 23.17 23.65 23.31 0 0 0
30/05/2019
23.17
 111,379 22.29 23.36 22.00 0 0 0
29/05/2019
22.29
 85,925 22.29 22.83 21.81 0 0 0
28/05/2019
22.29
 197,559 21.66 22.63 21.66 0 0 0
27/05/2019
21.66
 73,593 21.08 21.66 20.83 0 0 0
24/05/2019
21.08
 91,712 20.35 21.12 20.25 0 0 0
23/05/2019
20.35
 20,175 20.25 20.54 20.25 0 0 0
22/05/2019
20.25
 60,131 20.44 20.69 20.25 0 0 0
21/05/2019
20.44
 52,950 20.05 20.78 20.05 0 0 0
20/05/2019
20.05
 28,938 20.15 20.39 19.71 0 0 0
17/05/2019
20.15
 30,250 20.49 20.49 20.15 0 0 0
16/05/2019
20.49
 36,069 20.54 20.54 20.20 0 0 0
15/05/2019
20.54
 61,000 20.10 20.69 20.25 0 0 0
14/05/2019
20.10
 37,528 20.20 20.44 19.96 0 0 0
13/05/2019
20.20
 85,600 19.47 21.37 19.96 0 0 0
10/05/2019
19.47
 41,700 18.45 19.47 18.50 0 0 0
09/05/2019
18.45
 17,300 18.64 18.69 18.45 0 0 0
08/05/2019
18.64
 36,700 18.15 18.64 18.15 0 0 0
07/05/2019
18.15
 8,100 18.11 18.35 18.15 0 0 0
06/05/2019
18.11
 23,850 18.54 18.54 18.11 0 0 0
03/05/2019
18.54
 12,900 18.59 18.69 18.40 0 0 0
02/05/2019
18.59
 26,910 18.59 18.59 18.35 0 10 -0.0
26/04/2019
18.59
 82,614 18.93 18.93 18.50 0 0 0
25/04/2019
18.93
 57,906 19.32 19.32 18.64 0 0 0
24/04/2019
19.32
 8,700 19.27 19.42 18.98 0 0 0
23/04/2019
19.27
 24,510 19.52 19.66 18.98 0 0 0
22/04/2019
19.52
 35,442 18.84 19.71 16.99 0 0 0
19/04/2019
18.84
 37,502 18.74 19.23 18.54 0 0 0
18/04/2019
18.74
 33,200 19.42 19.42 18.74 0 0 0
17/04/2019
19.42
 33,200 19.71 19.91 19.27 0 0 0
16/04/2019
19.71
 16,736 19.71 19.81 19.47 0 0 0
12/04/2019
19.71
 15,660 19.57 19.91 19.52 0 0 0
11/04/2019
19.57
 16,980 19.42 19.91 19.52 0 0 0
10/04/2019
19.42
 73,950 20.20 20.20 19.42 0 0 0
09/04/2019
20.20
 80,110 20.44 20.69 19.71 0 0 0
08/04/2019
20.44
 33,334 20.69 20.88 20.20 0 0 0
05/04/2019
20.69
 102,700 19.66 20.93 19.96 0 0 0
04/04/2019
19.66
 33,620 19.62 19.66 19.32 0 0 0
03/04/2019
19.62
 39,562 19.96 19.96 19.03 0 0 0
02/04/2019
19.96
 18,419 20.00 20.44 19.76 0 0 0
01/04/2019
20.00
 34,500 20.49 20.54 19.52 0 0 0
29/03/2019
20.49
 97,200 20.83 21.22 19.47 0 0 0
28/03/2019
20.83
 89,395 21.03 21.66 20.64 0 0 0
27/03/2019
21.03
 69,500 19.96 21.42 19.71 0 0 0
26/03/2019
19.96
 68,477 19.71 20.30 19.42 0 0 0
25/03/2019
19.71
 64,667 18.98 19.91 18.79 0 0 0
22/03/2019
18.98
 45,428 18.98 19.23 18.79 0 0 0
21/03/2019
18.98
 81,065 19.08 19.27 18.89 0 0 0
20/03/2019
19.08
 7,110 19.37 19.37 18.98 0 0 0
19/03/2019
19.37
 29,129 19.27 19.47 18.98 0 0 0
18/03/2019
19.27
 79,197 18.98 19.27 18.06 0 0 0
15/03/2019
18.98
 213,360 20.25 20.44 18.40 0 0 0
14/03/2019
20.25
 42,910 20.30 20.44 19.86 0 0 0
13/03/2019
20.30
 62,307 19.86 21.81 19.47 0 0 0
12/03/2019
19.86
 39,993 20.00 20.35 19.86 0 0 0
11/03/2019
20.00
 48,510 19.96 20.44 19.62 0 0 0
08/03/2019
19.96
 121,150 20.83 21.22 19.96 0 0 0
07/03/2019
20.83
 41,530 22.15 22.63 20.83 0 0 0
06/03/2019
22.15
 65,710 21.66 22.34 21.81 0 0 0
05/03/2019
21.66
 50,807 21.37 22.00 21.32 0 0 0
04/03/2019
21.37
 75,041 20.83 21.37 20.93 0 0 0
01/03/2019
20.83
 78,125 20.10 20.93 19.96 0 0 0
28/02/2019
20.10
 87,573 20.83 21.32 19.96 0 0 0
27/02/2019
20.83
 91,707 19.47 21.17 19.47 0 0 0
26/02/2019
19.47
 48,650 18.35 19.47 18.30 0 0 0
25/02/2019
18.35
 44,100 18.35 18.45 18.25 0 0 0
22/02/2019
18.35
 39,466 18.25 18.35 18.25 0 0 0
21/02/2019
18.25
 10,830 18.30 18.50 18.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |