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)
24/09/2018
22.63
 22,365 22.63 22.88 22.15 0 0 0
21/09/2018
22.63
 92,920 22.73 22.88 21.90 0 0 0
20/09/2018
22.73
 94,961 23.51 24.34 22.63 0 0 0
19/09/2018
23.51
 50,370 24.43 24.48 23.51 0 0 0
18/09/2018
24.43
 64,970 23.85 24.63 23.41 0 0 0
17/09/2018
23.85
 54,920 22.54 24.29 22.39 0 0 0
14/09/2018
22.54
 27,959 22.49 22.83 21.90 0 0 0
13/09/2018
22.49
 54,741 22.88 23.31 22.19 0 0 0
12/09/2018
22.88
 119,390 22.39 22.88 21.17 0 0 0
11/09/2018
22.39
 74,165 23.90 23.90 22.39 0 0 0
10/09/2018
23.90
 107,979 23.95 24.73 22.63 0 0 0
07/09/2018
23.95
 16,010 23.36 24.04 22.88 0 0 0
06/09/2018
23.36
 272,070 25.12 25.80 23.12 0 0 0
05/09/2018
25.12
 129,510 24.82 26.77 24.68 0 0 0
04/09/2018
24.82
 96,860 23.12 24.87 23.12 0 600 -0.0
31/08/2018
23.12
 67,270 22.15 23.51 22.19 0 0 0
30/08/2018
22.15
 78,472 21.51 22.15 21.56 0 0 0
29/08/2018
21.51
 86,043 20.88 21.56 20.54 0 0 0
28/08/2018
20.88
 80,655 20.44 21.17 20.35 0 1,400 -0.1
27/08/2018
20.44
 60,765 19.37 20.88 19.62 0 0 0
24/08/2018
19.37
 53,350 19.23 19.96 18.54 0 0 0
23/08/2018
19.23
 82,266 19.96 20.64 18.98 0 0 0
22/08/2018
19.96
 149,770 18.74 20.54 18.50 0 0 0
21/08/2018
18.74
 126,050 17.62 18.93 17.62 0 0 0
20/08/2018
17.62
 74,750 17.04 18.01 17.04 0 0 0
17/08/2018
17.04
 61,265 16.74 17.28 16.79 0 0 0
16/08/2018
16.74
 82,800 16.31 17.28 16.11 0 0 0
15/08/2018
16.31
 108,600 16.06 17.52 15.87 0 0 0
14/08/2018
16.06
 100,131 15.82 16.06 15.58 0 0 0
13/08/2018
15.82
 50,200 15.58 16.21 15.58 0 0 0
10/08/2018
15.58
 14,600 15.38 15.77 15.33 0 0 0
09/08/2018
15.38
 61,800 15.23 16.31 15.28 0 0 0
08/08/2018
15.23
 31,400 15.48 15.58 15.23 0 0 0
07/08/2018
15.48
 24,700 15.48 15.62 15.23 0 0 0
06/08/2018
15.48
 31,700 15.67 15.82 15.43 0 0 0
03/08/2018
15.67
 65,300 15.33 15.96 15.33 0 0 0
02/08/2018
15.33
 38,220 15.82 15.96 15.33 0 0 0
01/08/2018
15.82
 79,950 15.33 16.06 15.33 0 0 0
31/07/2018
15.33
 90,850 15.62 16.06 15.04 0 0 0
30/07/2018
15.62
 37,522 16.50 16.79 15.58 0 0 0
27/07/2018
16.50
 49,900 15.72 16.55 15.72 0 0 0
26/07/2018
15.72
 48,650 16.35 17.04 15.33 0 0 0
25/07/2018
16.35
 69,380 17.57 17.62 16.21 0 0 0
24/07/2018
17.57
 57,600 19.08 19.08 17.28 0 0 0
23/07/2018
19.08
 92,550 17.52 19.23 17.77 0 0 0
20/07/2018
17.52
 53,308 17.04 18.25 16.79 0 0 0
19/07/2018
17.04
 26,362 17.04 17.77 17.04 0 0 0
18/07/2018
17.04
 23,450 16.74 17.47 16.74 0 0 0
17/07/2018
16.74
 154,648 17.52 17.52 16.74 0 0 0
16/07/2018
17.52
 37,772 17.13 17.52 16.94 0 0 0
13/07/2018
17.13
 48,810 15.58 17.13 14.60 0 850 -0.0
12/07/2018
15.58
 33,800 15.33 15.82 15.09 0 100 -0.0
11/07/2018
15.33
 29,160 16.65 16.65 15.09 0 0 0
10/07/2018
16.65
 7,130 16.94 17.28 16.65 0 0 0
09/07/2018
16.94
 66,930 16.79 17.52 16.60 0 0 0
06/07/2018
16.79
 20,510 16.06 16.84 16.06 0 0 0
05/07/2018
16.06
 54,110 17.52 17.67 16.06 0 0 0
04/07/2018
17.52
 28,212 17.33 17.77 16.79 0 0 0
03/07/2018
17.33
 85,200 17.33 18.50 17.04 0 0 0
02/07/2018
17.33
 73,700 17.38 17.52 16.55 0 0 0
29/06/2018
17.38
 83,170 15.82 17.38 15.82 0 0 0
28/06/2018
15.82
 99,300 15.33 16.55 13.87 0 0 0
27/06/2018
15.33
 123,419 17.04 17.52 15.33 0 0 0
26/06/2018
17.04
 116,160 18.25 18.30 16.45 0 11,900 -0.4
25/06/2018
18.25
 72,700 18.74 19.66 18.25 0 3,700 -0.1
22/06/2018
18.74
 75,800 19.71 19.96 18.69 0 13,000 -0.5
21/06/2018
19.71
 42,820 20.54 20.54 19.62 0 0 0
20/06/2018
20.54
 50,930 20.54 20.93 19.47 0 0 0
19/06/2018
20.54
 152,902 21.66 22.15 19.52 0 7,800 -0.3
18/06/2018
21.66
 148,200 21.66 22.88 20.44 0 3,000 -0.1
15/06/2018
21.66
 99,030 21.37 21.81 20.44 0 0 0
14/06/2018
21.37
 62,520 21.66 21.90 20.93 0 0 0
13/06/2018
21.66
 146,279 22.63 23.12 21.42 0 0 0
12/06/2018
22.63
 17,800 23.12 23.12 21.90 0 0 0
11/06/2018
23.12
 30,150 22.44 23.36 22.39 0 0 0
08/06/2018
22.44
 16,173 21.85 22.83 21.81 0 2,500 -0.1
07/06/2018
21.85
 26,300 21.71 22.97 21.66 0 4,900 -0.2
06/06/2018
21.71
 29,100 20.83 21.90 20.69 0 0 0
05/06/2018
20.83
 13,400 21.12 21.17 20.44 0 0 0
04/06/2018
21.12
 26,400 21.22 21.22 20.73 0 0 0
01/06/2018
21.22
 17,215 21.17 21.32 20.49 0 0 0
31/05/2018
21.17
 15,000 20.64 21.17 19.96 0 0 0
30/05/2018
20.64
 9,700 19.52 20.83 19.96 0 0 0
29/05/2018
19.52
 42,210 19.27 21.17 17.38 0 0 0
28/05/2018
19.27
 18,800 21.42 22.05 19.27 0 0 0
25/05/2018
21.42
 45,000 21.90 22.10 21.42 0 0 0
24/05/2018
21.90
 11,600 21.81 22.05 21.56 0 0 0
23/05/2018
21.81
 17,100 21.51 21.85 19.37 0 0 0
22/05/2018
21.51
 21,100 21.56 21.90 20.93 0 0 0
21/05/2018
21.56
 8,220 21.46 21.90 21.51 0 0 0
18/05/2018
21.46
 17,000 22.39 22.39 21.46 0 0 0
17/05/2018
22.39
 13,000 23.07 23.12 22.39 0 0 0
16/05/2018
23.07
 24,810 23.02 23.61 22.39 0 0 0
15/05/2018
23.02
 107,070 20.93 23.02 19.96 0 0 0
14/05/2018
20.93
 32,000 21.71 21.71 19.57 0 0 0
11/05/2018
21.71
 20,530 22.34 22.34 21.42 0 0 0
10/05/2018
22.34
 19,100 22.34 22.34 21.51 0 0 0
09/05/2018
22.34
 23,100 22.34 22.83 21.90 0 0 0
08/05/2018
22.34
 18,800 22.83 22.88 21.51 0 0 0
07/05/2018
22.83
 27,550 22.39 22.83 21.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |