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
(2025-11-04) 		-1 -3.12% 1,602,500 -20,200 -0.6
30.50
32.60
31.70
2 tháng
(2025-10-06) 		-4.20 -11.93% 6,203,300 -32,800 -0.8
30.10
36.80
31.70
3 tháng
(2025-09-05) 		-9.70 -23.83% 12,717,400 -111,900 -3.8
30.10
40.70
31.70
6 tháng
(2025-06-09) 		1 3.33% 42,081,000 -67,100 -1.4
29.30
45.80
31.70
12 tháng
(2024-12-09) 		-5.80 -15.76% 70,775,330 18,979 1.2
22.40
45.80
31.70
24 tháng
(2023-12-15) 		-13.25 -29.94% 110,535,280 18,659 1.1
22.40
45.80
31.70
36 tháng
(2022-12-20) 		-18.67 -37.58% 239,591,909 47,054 2.6
22.40
61.10
31.70
60 tháng
(2020-12-30) 		-14.65 -32.09% 315,921,875 68,601 9.9
18.03
377.05
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
32.50
 360,500 33.50 33.90 32.40 0 5,600 -0.2
14/07/2025
33.20
 435,100 32.30 33.40 31.40 23,700 46,600 -0.7
11/07/2025
32.30
 378,700 32.60 33.10 31.60 0 5,600 -0.2
10/07/2025
32.60
 628,500 31.70 33.80 30.60 0 0 0
09/07/2025
31.70
 561,900 31.20 32.50 31 46,600 31,200 0.5
08/07/2025
31.20
 206,600 31.10 31.40 30.50 5,600 36,100 -1.0
07/07/2025
31.20
 230,400 31 31.50 30.60 0 27,500 -0.9
04/07/2025
30.70
 380,900 29.90 31.50 29.90 20,800 30,000 -0.3
03/07/2025
29.70
 261,400 29.60 30.50 29.50 27,000 10,400 0.5
02/07/2025
29.60
 62,600 29.30 29.90 29.30 3,900 4,000 -0.0
01/07/2025
29.30
 142,000 29.90 30 29.30 4,400 10,100 -0.2
30/06/2025
29.80
 143,300 29.90 30.20 29.80 28,900 8,600 0.6
27/06/2025
29.60
 135,800 29.80 30.30 29.60 8,400 1,600 0.2
26/06/2025
29.50
 65,400 30 30 29.40 1,900 6,500 -0.1
25/06/2025
29.70
 119,500 30 30 29.60 15,800 900 0.4
24/06/2025
29.80
 149,400 29.80 30.40 29.80 6,500 19,000 -0.4
23/06/2025
29.70
 141,700 29.60 30 28.90 8,200 11,600 -0.1
20/06/2025
29.60
 79,000 30 30.30 29.70 1,900 5,900 -0.1
19/06/2025
30
 125,600 30.20 30.20 29.60 14,200 13,900 0.0
18/06/2025
30.20
 110,100 29.90 30.40 29.70 0 12,900 -0.4
17/06/2025
29.90
 144,200 29.60 30.60 29.60 4,600 5,200 -0.0
16/06/2025
29.60
 134,100 29 29.60 29 22,300 6,200 0.5
13/06/2025
29.30
 382,200 30.10 30.10 28.90 6,700 58,200 -1.5
12/06/2025
30.50
 126,900 30.20 30.70 30 6,400 7,500 -0.0
11/06/2025
30.10
 94,900 30.70 30.70 29.90 2,500 14,100 -0.4
10/06/2025
30
 130,100 30 30.60 29.60 19,000 2,700 0.5
09/06/2025
30
 298,500 31.10 31.60 30 48,700 6,500 1.3
06/06/2025
31.10
 303,800 31.90 32 30.70 36,600 0 1.1
05/06/2025
31.90
 306,700 32.10 33.40 31.80 12,500 13,900 -0.1
04/06/2025
32.10
 252,100 32.20 32.80 31.50 6,500 16,400 -0.3
03/06/2025
32.40
 281,200 32.50 33 31.70 0 1,200 -0.0
02/06/2025
32.40
 439,200 31.50 33.70 31.20 9,400 0 0.3
30/05/2025
31.20
 365,700 31.70 32.20 30.20 16,400 13,200 0.1
29/05/2025
31.20
 481,100 31 32.20 29.50 4,200 1,700 0.1
28/05/2025
30.90
 287,400 31 32.40 30.30 0 0 0
27/05/2025
30.50
 505,000 28 30.50 28 13,200 9,400 0.1
26/05/2025
27.80
 194,800 27.10 27.90 26.40 1,200 22,300 -0.6
23/05/2025
27.10
 127,300 27.50 27.50 27 0 4,000 -0.1
22/05/2025
27.50
 96,400 27.60 28 27.50 0 17,500 -0.5
21/05/2025
27.90
 145,100 28.20 28.40 27.60 0 37,200 -1.0
20/05/2025
28.20
 121,900 28.40 28.50 28 100 12,700 -0.4
19/05/2025
28.40
 108,300 28.30 28.70 28.10 1,500 4,900 -0.1
16/05/2025
28.50
 123,700 28.50 28.90 28.50 0 3,600 -0.1
15/05/2025
28.50
 194,100 29 29.30 28.40 0 7,300 0
14/05/2025
28.40
 106,700 28.70 28.70 28.10 0 1,100 0
13/05/2025
28.40
 107,100 28.70 28.90 28.40 0 6,700 0
12/05/2025
28.50
 104,900 28.50 29 28.30 0 0 0
09/05/2025
28.50
 160,500 28.30 28.80 28 26,500 7,200 0
08/05/2025
28.30
 110,300 28.30 28.70 28 5,900 23,000 0
07/05/2025
28.30
 94,500 27.70 28.80 27.50 5,400 3,400 0
06/05/2025
28
 115,600 28 29.10 27.80 0 9,900 0
05/05/2025
27.90
 98,100 27.20 27.80 27.10 0 0 0
29/04/2025
27.20
 84,900 27.10 27.20 26.80 10,100 1,000 0.2
28/04/2025
27
 58,800 25.80 27.30 25.80 12,000 1,400 0.3
25/04/2025
27
 113,400 27 27.40 26.90 26,900 0 0.7
24/04/2025
27
 112,400 27.60 27.60 26.80 28,700 1,100 0.7
23/04/2025
26.80
 113,900 26 27.20 26 17,500 0 0.5
22/04/2025
26
 317,600 27.50 27.50 24.40 13,919 18,700 -0.1
21/04/2025
27.10
 164,800 26.80 27.40 26.70 9,700 10,300 -0.0
18/04/2025
26.80
 150,500 27 27.40 26.80 8,600 16,400 -0.2
17/04/2025
27
 73,400 26.10 27 26 7,300 6,000 0.0
16/04/2025
26.30
 140,800 26.40 27 26.30 9,900 0 0.3
15/04/2025
26.40
 213,200 27.20 27.40 26.30 23,300 10,900 0.3
14/04/2025
27.20
 248,000 27.90 27.90 26.80 2,900 23,600 -0.6
11/04/2025
27
 708,500 26.50 27 25.70 10,600 28,400 -0.5
10/04/2025
24.60
 49,200 22.50 24.60 22.50 0 0 0
09/04/2025
22.40
 597,400 22.40 24.20 22.40 38,100 6,600 0.7
08/04/2025
24.80
 355,500 27.50 27.50 24.80 11,600 7,500 0.1
04/04/2025
27.50
 501,600 27.30 27.90 25.30 12,300 2,300 0.3
03/04/2025
28.10
 533,500 31 31 28.10 6,600 3,100 0.1
02/04/2025
31.20
 91,200 31.20 31.60 31.20 7,500 0 0.2
01/04/2025
31.20
 78,100 31 31.50 30.90 2,300 0 0.1
31/03/2025
31
 197,700 31 31.50 30.60 3,100 7,000 -0.1
28/03/2025
31.40
 172,800 32.10 32.10 31.30 0 15,700 -0.5
27/03/2025
32
 151,600 32.30 32.50 31.60 0 0 0
26/03/2025
31.90
 199,400 32.80 32.80 31.50 7,000 6,800 0.0
25/03/2025
32.80
 192,000 32.50 33.10 32.30 15,700 16,200 -0.0
24/03/2025
32.50
 229,500 32.70 32.70 31.70 0 13,400 -0.4
21/03/2025
32.60
 230,800 32.50 33.50 32.50 6,700 9,900 -0.1
20/03/2025
32.50
 339,900 33.20 33.40 32 16,300 25,500 -0.3
19/03/2025
33.20
 471,700 35 35 32.80 9,000 21,900 -0.4
18/03/2025
35
 565,000 37.50 37.50 34.50 16,200 10,800 0.2
17/03/2025
34.20
 690,700 31.70 34.20 31.70 38,600 27,800 0
14/03/2025
31.10
 330,400 30.90 31.60 30.20 25,900 15,800 0.3
13/03/2025
30.70
 240,500 31.30 31.60 30.40 11,800 21,900 -0.3
12/03/2025
31.30
 254,900 30.80 31.80 30.80 22,000 8,500 0.4
11/03/2025
30.80
 156,700 30.50 30.80 30 19,100 0 0.6
10/03/2025
30.80
 132,900 30.70 31.30 30.30 6,100 1,000 0.2
07/03/2025
30.80
 256,600 30.60 31.60 30.60 45,500 2,200 1.3
06/03/2025
30.50
 163,300 30.10 30.50 29.80 0 500 -0.0
05/03/2025
30
 155,900 31 31 30 1,000 3,200 -0.1
04/03/2025
31
 184,100 30.90 31.50 30.50 2,000 16,500 -0.5
03/03/2025
30.80
 137,500 31 31 30.70 400 1,800 -0.0
28/02/2025
30.90
 288,800 31.70 32.30 30.80 1,000 41,500 -1.3
27/02/2025
31.50
 323,700 30.50 31.50 30.10 21,700 6,000 0.5
26/02/2025
30.50
 131,500 30.50 30.90 30.30 0 5,400 -0.2
25/02/2025
30.50
 186,200 30.60 31.30 30.20 8,700 17,700 -0.3
24/02/2025
30.50
 146,600 30.80 31.30 30.30 6,300 20,000 -0.4
21/02/2025
30.80
 193,100 30.70 30.90 30 15,300 3,500 0.4
20/02/2025
30.70
 191,200 31.50 31.50 30.50 15,100 5,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |