CTCP Licogi 14 (l14)

38.60
0
(0%)
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
(2024-04-19) 		1.80 4.89% 2,934,800 17,300 -0.6
36.80
38.80
38.60
2 tháng
(2024-03-19) 		-4.20 -9.81% 11,591,200 6,491 -1.2
36.80
46.30
38.60
3 tháng
(2024-02-19) 		-3.80 -8.96% 17,263,400 -6,661 -1.7
36.80
46.30
38.60
6 tháng
(2023-11-20) 		-2.90 -6.99% 35,555,500 1,230 -1.4
36.80
48.80
38.60
12 tháng
(2023-05-24) 		-7 -15.35% 107,044,974 62,801 1.6
36.30
62
38.60
24 tháng
(2022-05-30) 		-110.62 -74.13% 197,768,069 70,185 3.7
18.30
168.70
38.60
36 tháng
(2021-06-03) 		-23.93 -38.27% 222,318,458 84,782 8.9
18.30
382.61
38.60
60 tháng
(2019-06-14) 		14.32 58.97% 257,089,310 71,855 8.1
18.30
382.61
38.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
44.90
-0.10
 260,900 45 45.60 44.40 0 0 0
#102 14/12/2023
45
-0.50
 277,800 45.50 46.50 45 0 200 -0.0
#103 13/12/2023
45.50
-1.30
 444,900 46.80 47.20 45 0 0 0
#104 12/12/2023
46.80
0.30
 181,500 46.50 47.60 46.30 0 0 0
#105 11/12/2023
46.50
-1.30
 466,600 47.80 48 46.30 100 0 0.0
#106 08/12/2023
47.80
-1
 317,000 48.80 49 47.20 0 0 0
#107 07/12/2023
48.80
1.90
 1,443,300 46.90 50.90 47 0 3,710 -0.2
#108 06/12/2023
46.90
0.40
 415,300 46.50 47 45.90 0 0 0
#109 05/12/2023
46.50
-0.30
 405,400 46.80 47.80 45.90 0 0 0
#110 04/12/2023
46.80
2.60
 553,500 44.20 47.30 44.30 3,800 400 0.2
#111 01/12/2023
44.20
-0.20
 395,900 44.40 44.90 43.50 0 0 0
#112 30/11/2023
44.40
-0.60
 446,100 45 46.20 44.40 0 0 0
#113 29/11/2023
45
0.50
 312,300 44.50 45.60 44.40 0 3,400 -0.2
#114 28/11/2023
44.50
-0.50
 480,400 45 45.40 43.10 0 0 0
#115 27/11/2023
45
-1.60
 541,200 46.60 48 44.90 0 0 0
#116 24/11/2023
46.60
1.80
 1,019,900 44.80 47.60 43.10 3,400 0 0.1
#117 23/11/2023
44.80
1.50
 1,549,600 43.30 47.60 43.50 0 200 -0.0
#118 22/11/2023
43.30
1
 548,500 42.30 43.30 42 0 20,000 -0.9
#119 21/11/2023
42.30
0.80
 189,000 41.50 42.40 41.60 0 13,000 -0.5
#120 20/11/2023
41.50
-0.70
 378,500 42.20 42.60 40.70 0 0 0
#121 17/11/2023
42.20
-1.20
 714,800 43.40 44.30 40 3,500 0 0.2
#122 16/11/2023
43.40
0.70
 278,800 42.70 43.40 42.50 0 0 0
#123 15/11/2023
42.70
-0.10
 587,400 42.80 44.30 42.70 0 14,300 -0.6
#124 14/11/2023
42.80
0.60
 256,400 42.20 43.40 42.20 0 9,300 -0.4
#125 13/11/2023
42.20
-0.50
 399,400 42.70 43 41.80 0 10,900 -0.5
#126 10/11/2023
42.70
-0.60
 495,900 43.30 44 42.40 0 1,500 -0.1
#127 09/11/2023
43.30
0.50
 625,800 42.80 44.50 42.50 18,200 2,000 0.7
#128 08/11/2023
42.80
3.60
 530,600 39.20 42.80 39 12,900 3,500 0.4
#129 07/11/2023
39.20
-0.60
 215,200 39.80 40.20 39.10 4,900 0 0
#130 06/11/2023
39.80
0.10
 241,600 39.70 41.20 39.30 1,900 700 0.0
#131 03/11/2023
39.70
-0.20
 304,000 39.90 41.50 39.10 3,400 6,900 -0.1
#132 02/11/2023
39.90
2.90
 408,300 37 40.20 37.50 700 2,700 -0.1
#133 01/11/2023
37
0
 237,100 37 37.10 35.80 0 0 0
#134 31/10/2023
37
-0.60
 266,100 37.60 38.30 36.10 6,900 0 0.3
#135 30/10/2023
37.60
-1.30
 181,900 38.90 39 37.60 2,700 3,300 -0.0
#136 27/10/2023
38.90
2.60
 432,100 36.30 39 35.80 0 0 0
#137 26/10/2023
36.30
-3.80
 799,600 40.10 40.10 36.10 0 0 0
#138 25/10/2023
40.10
-0.60
 217,300 40.70 41.50 40.10 0 0 0
#139 24/10/2023
40.70
0.70
 125,100 40 41 39.80 0 0 0
#140 23/10/2023
40
-0.90
 242,400 40.90 41.60 39.80 0 0 0
#141 20/10/2023
40.90
2.40
 268,500 38.50 41 38.10 6 0 0.0
#142 19/10/2023
38.50
-0.70
 344,500 39.20 39.90 37.80 0 0 0
#143 18/10/2023
39.20
-1.80
 320,300 41 41.30 38.10 0 0 0
#144 17/10/2023
41
-1.50
 217,600 42.50 42.70 41 0 0 0
#145 16/10/2023
42.50
-0.60
 207,600 43.10 44 42.50 800 0 0.0
#146 13/10/2023
43.10
0.30
 297,100 42.80 43.20 41.50 20 0 0.0
#147 12/10/2023
42.80
0.80
 458,000 42 43.30 42 0 0 0
#148 11/10/2023
42
0
 186,800 42 42.10 41.30 0 0 0
#149 10/10/2023
42
-0.20
 213,700 42.20 43.10 42 400 0 0.0
#150 09/10/2023
42.20
1.20
 236,000 41 42.30 41 0 0 0
#151 06/10/2023
41
1
 235,300 40 41 39.80 621 0 0.0
#152 05/10/2023
40
-1.30
 234,400 41.30 42.40 40 235 0 0.0
#153 04/10/2023
41.30
0.90
 433,400 40.40 42.50 39.20 1,000 0 0.0
#154 03/10/2023
40.40
-4.10
 549,000 44.50 44.50 40.20 50 1,200 -0.0
#155 02/10/2023
44.50
0
 244,700 44.50 45.30 44 0 0 0
#156 29/09/2023
44.50
0.40
 233,000 44.10 45.10 43.80 2,800 0 0.1
#157 28/09/2023
44.10
-0.90
 299,400 45 45.40 43.40 0 0 0
#158 27/09/2023
45
2.50
 405,300 42.50 45 41.50 630 0 0.0
#159 26/09/2023
42.50
-1.40
 501,000 43.90 45 42.50 0 0 0
#160 25/09/2023
43.90
-4.80
 606,100 48.70 49.30 43.90 70 0 0.0
#161 22/09/2023
48.70
-3.50
 793,600 52.20 52.20 47 2,000 0 0.1
#162 21/09/2023
52.20
-1.30
 267,400 53.50 54.50 52.20 0 0 0
#163 20/09/2023
53.50
1.50
 381,500 52 53.90 51.40 0 0 0
#164 19/09/2023
52
0.30
 380,400 51.70 52.60 50.60 0 0 0
#165 18/09/2023
51.70
-1.50
 568,100 53.20 53.20 51.10 20 0 0.0
#166 15/09/2023
53.20
-0.30
 493,200 53.50 54.30 52 53 0 0
#167 14/09/2023
53.50
-2.90
 843,600 56.40 56.40 53.50 2,500 0 0.1
#168 13/09/2023
56.40
0.10
 657,800 56.30 58.90 55.50 0 0 0
#169 12/09/2023
56.30
1.30
 667,300 55 56.30 54 60 0 0.0
#170 11/09/2023
55
-4.20
 1,232,700 59.20 60 55 30 600 -0.0
#171 08/09/2023
59.20
-0.70
 616,000 59.90 61 58.90 3,000 0 0.2
#172 07/09/2023
59.90
2.10
 1,165,100 57.80 61.50 57.80 5,700 0 0.3
#173 06/09/2023
57.80
-0.20
 762,700 58 58.70 56.80 0 0 0
#174 05/09/2023
58
2.60
 970,500 55.40 59 55.40 0 0 0
#175 31/08/2023
55.40
0.20
 701,100 55.20 57 55.30 2,000 300 0.1
#176 30/08/2023
55.20
-0.90
 740,200 56.10 56.70 54.40 2,200 400 0.1
#177 29/08/2023
56.10
1.10
 946,200 55 58 55 300 0 0.0
#178 28/08/2023
55
1
 725,400 54 55.30 53.20 2,000 0 0.1
#179 25/08/2023
54
-1.90
 958,600 55.90 57.90 54 5,000 700 0
#180 24/08/2023
55.90
3.10
 1,086,000 52.80 56.80 51.60 200 0 0.0
#181 23/08/2023
52.80
-1.20
 703,400 54 56.50 52.80 200 0 0.0
#182 22/08/2023
54
0.10
 1,107,700 53.90 55.70 50 0 18,500 -1.0
#183 21/08/2023
53.90
0.30
 1,225,300 53.60 55.50 51 0 800 -0.0
#184 18/08/2023
53.60
-5.90
 2,539,300 59.50 60.80 53.60 2,500 0 0.1
#185 17/08/2023
59.50
-2.50
 870,600 62 64.60 59.50 6,500 0 0.4
#186 16/08/2023
62
4.80
 2,279,800 57.20 62.90 59 18,300 584 1.1
#187 15/08/2023
57.20
5.20
 635,900 52 57.20 56 10,000 100 0.6
#188 14/08/2023
52
4.70
 913,000 47.30 52 47.80 0 111 -0.0
#189 11/08/2023
47.30
0.30
 581,500 47 48 46 0 0 0
#190 10/08/2023
47
0.10
 672,100 46.90 48.30 46.70 3,500 2,200 0.1
#191 09/08/2023
46.90
-0.50
 587,200 47.40 47.80 46.50 0 0 0
#192 08/08/2023
47.40
-1.10
 796,000 48.50 48.60 47.20 3,020 500 0.1
#193 07/08/2023
48.50
0.90
 1,042,300 47.60 49.10 47.70 0 0 0
#194 04/08/2023
47.60
1.40
 1,032,300 46.20 47.80 46.20 0 100 -0.0
#195 03/08/2023
46.20
0.40
 654,700 45.80 47 45.50 3,900 0 0.2
#196 02/08/2023
45.80
0.10
 563,700 45.70 47.10 44.90 200 0 0.0
#197 01/08/2023
45.70
-2.30
 1,047,600 48 49 45.50 1,111 200 0.0
#198 31/07/2023
48
2.10
 1,048,600 45.90 48.70 46 0 0 0
#199 28/07/2023
45.90
2.80
 1,517,700 43.10 45.90 43.10 0 250 -0.0
#200 27/07/2023
43.10
0.10
 621,600 43 43.70 42.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc