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)
14/10/2019
34.64
 52,870 36.41 36.41 34.41 0 200 -0.0
11/10/2019
36.41
 21,820 36.35 36.83 36.00 0 500 -0.0
10/10/2019
36.35
 39,400 36.65 37.00 36.00 0 0 0
09/10/2019
36.65
 20,757 36.71 36.83 36.30 0 300 -0.0
08/10/2019
36.71
 22,520 36.71 37.00 36.24 0 0 0
07/10/2019
36.71
 54,270 36.59 37.42 36.59 300 0 0.0
04/10/2019
36.59
 59,260 36.47 37.77 36.53 600 0 0.0
03/10/2019
36.47
 58,568 34.94 36.59 34.70 0 0 0
02/10/2019
34.94
 36,406 34.11 35.12 32.87 0 0 0
01/10/2019
34.11
 44,578 33.40 34.17 32.46 300 0 0.0
30/09/2019
33.40
 65,280 35.06 35.06 32.46 0 0 0
27/09/2019
35.06
 36,742 35.53 35.71 35.06 0 0 0
26/09/2019
35.53
 27,323 35.47 35.71 35.17 0 0 0
25/09/2019
35.47
 36,980 35.59 35.76 35.41 0 0 0
24/09/2019
35.59
 65,080 35.00 35.88 34.82 0 0 0
23/09/2019
35.00
 44,880 35.35 36.00 35.00 0 0 0
20/09/2019
35.35
 83,031 34.29 35.41 34.23 0 1,400 -0.1
19/09/2019
34.29
 94,820 33.70 34.52 33.64 0 1,500 -0.1
18/09/2019
33.70
 84,135 34.35 35.35 33.64 0 7,620 -0.4
17/09/2019
34.35
 65,409 33.64 34.52 33.34 1,000 1,500 -0.0
16/09/2019
33.64
 73,248 33.40 34.23 32.70 0 0 0
13/09/2019
33.40
 76,770 32.16 33.52 31.46 0 0 0
12/09/2019
32.16
 51,434 31.28 32.46 31.28 300 0 0.0
11/09/2019
31.28
 154,676 31.28 31.81 28.92 100 0 0.0
10/09/2019
31.28
 219,103 34.23 34.23 30.87 0 0 0
09/09/2019
34.23
 48,104 35.12 36.89 34.23 0 0 0
06/09/2019
35.12
 72,722 34.23 36.00 34.23 0 0 0
05/09/2019
34.23
 210,902 33.46 34.23 30.22 0 0 0
04/09/2019
33.46
 321,726 37.18 37.18 33.46 400 0 0.0
03/09/2019
37.18
 277,827 41.31 42.49 37.18 900 0 0.1
30/08/2019
41.31
 165,362 45.15 45.32 41.31 0 0 0
29/08/2019
45.15
 101,776 45.86 47.10 44.26 0 0 0
28/08/2019
45.86
 106,015 44.68 45.97 44.79 400 0 0.0
27/08/2019
44.68
 130,070 44.09 45.74 44.09 0 0 0
26/08/2019
44.09
 156,663 43.67 45.15 43.61 0 1,100 -0.1
23/08/2019
43.67
 173,481 43.73 46.62 43.08 700 0 0.1
22/08/2019
43.73
 227,454 44.26 45.97 43.20 0 0 0
21/08/2019
44.26
 251,415 47.21 49.46 43.67 500 500 0.0
20/08/2019
47.21
 159,373 43.85 47.21 44.26 300 500 -0.0
19/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2019
43.85
 158,664 40.99 44.62 41.43 300 0 0.0
16/08/2019
40.99
 187,004 37.61 41.04 37.61 0 0 0
15/08/2019
37.61
 144,686 36.70 37.61 36.05 0 0 0
14/08/2019
36.70
 47,525 36.48 36.97 36.32 400 200 0.0
13/08/2019
36.48
 85,277 36.86 37.18 35.68 0 0 0
12/08/2019
36.86
 130,652 35.36 36.91 35.68 0 0 0
09/08/2019
35.36
 69,617 34.07 35.62 34.44 0 0 0
08/08/2019
34.07
 75,235 34.34 34.61 33.53 0 0 0
07/08/2019
34.34
 59,341 34.34 35.68 34.34 0 0 0
06/08/2019
34.34
 179,485 33.16 34.34 33.00 0 0 0
05/08/2019
33.16
 91,697 31.60 33.59 31.28 0 0 0
02/08/2019
31.60
 76,629 31.06 32.08 30.85 0 0 0
01/08/2019
31.06
 98,423 30.05 31.06 30.05 0 0 0
31/07/2019
30.05
 66,210 29.24 30.37 28.54 0 0 0
30/07/2019
29.24
 47,183 29.29 29.78 28.97 0 0 0
29/07/2019
29.29
 120,940 30.69 30.69 28.97 0 0 0
26/07/2019
30.69
 134,444 30.58 30.96 30.31 0 0 0
25/07/2019
30.58
 36,600 30.69 31.12 30.21 0 0 0
24/07/2019
30.69
 48,000 29.78 30.96 29.62 0 0 0
23/07/2019
29.78
 85,798 29.51 30.47 29.13 0 0 0
22/07/2019
29.51
 59,822 30.21 30.21 28.44 0 0 0
19/07/2019
30.21
 65,900 29.51 30.31 29.45 0 0 0
18/07/2019
29.51
 78,850 29.51 29.94 29.35 0 0 0
17/07/2019
29.51
 126,808 28.86 30.10 27.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |