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)
04/12/2017
23.04
 25,128 22.93 23.37 22.43 200 0 0.0
01/12/2017
22.93
 45,173 22.96 23.37 21.58 700 0 0.1
30/11/2017
22.96
 29,316 22.52 23.37 22.54 0 0 0
29/11/2017
22.52
 28,839 21.85 22.54 21.58 0 0 0
28/11/2017
21.85
 35,789 21.00 22.41 21.00 0 0 0
27/11/2017
21.00
 41,330 20.97 21.02 20.19 0 0 0
24/11/2017
20.97
 20,996 20.55 21.02 20.22 0 0 0
23/11/2017
20.55
 43,648 20.39 21.02 20.08 10 0 0.0
22/11/2017
20.39
 31,900 20.39 20.41 19.92 0 0 0
21/11/2017
20.39
 16,200 19.92 20.47 19.92 0 0 0
20/11/2017
19.92
 18,091 19.70 20.19 19.59 0 0 0
17/11/2017
19.70
 12,514 19.50 20.06 19.50 0 0 0
16/11/2017
19.50
 31,045 20.30 20.30 19.39 100 0 0.0
15/11/2017
20.30
 32,724 20.47 20.47 19.78 0 0 0
14/11/2017
20.47
 18,674 20.72 20.97 19.92 0 0 0
13/11/2017
20.72
 28,755 20.69 21.44 19.94 100 0 0.0
10/11/2017
20.69
 7,370 20.55 20.72 20.33 0 0 0
09/11/2017
20.55
 10,700 20.47 20.55 20.08 0 0 0
08/11/2017
20.47
 11,655 20.69 20.75 19.92 0 500 -0.0
07/11/2017
20.69
 10,320 21.08 21.08 20.19 100 0 0.0
06/11/2017
21.08
 68,300 21.22 21.58 20.19 0 0 0
03/11/2017
21.22
 43,916 21.02 21.30 19.81 100 0 0.0
02/11/2017
21.02
 16,150 21.52 21.52 20.61 900 0 0.1
01/11/2017
21.52
 20,150 21.58 21.96 21.02 7,400 0 0.6
31/10/2017
21.58
 44,188 20.47 21.91 18.81 0 0 0
30/10/2017
20.47
 41,588 22.52 22.68 20.33 1,000 0 0.1
27/10/2017
22.52
 11,700 22.66 22.66 22.13 0 0 0
26/10/2017
22.66
 31,000 22.90 23.60 22.13 1,400 0 0.1
25/10/2017
22.90
 27,676 22.68 23.10 22.41 4,300 0 0.4
24/10/2017
22.68
 25,805 22.13 22.82 21.85 10,500 0 0.9
23/10/2017
22.13
 30,800 23.21 23.21 22.13 0 0 0
20/10/2017
23.21
 50,210 22.85 23.51 22.41 0 0 0
19/10/2017
22.85
 6,756 23.07 23.35 22.82 100 0 0.0
18/10/2017
23.07
 27,810 23.46 23.46 22.96 0 0 0
17/10/2017
23.46
 17,100 23.51 23.51 23.10 100 0 0.0
16/10/2017
23.51
 21,704 23.51 23.98 23.18 100 0 0.0
13/10/2017
23.51
 43,100 23.15 23.65 22.68 0 0 0
12/10/2017
23.15
 32,809 23.68 23.76 22.96 0 0 0
11/10/2017
23.68
 13,826 23.73 24.18 23.32 0 0 0
10/10/2017
23.73
 52,474 22.96 23.82 23.02 0 0 0
09/10/2017
22.96
 45,730 22.35 23.24 22.41 0 0 0
06/10/2017
22.35
 27,375 22.38 22.54 22.35 0 0 0
05/10/2017
22.38
 15,360 22.38 22.54 22.19 0 0 0
04/10/2017
22.38
 22,986 21.85 22.41 21.30 0 0 0
03/10/2017
21.85
 81,055 22.66 22.68 21.58 0 0 0
02/10/2017
22.66
 26,520 22.52 22.96 22.13 0 0 0
29/09/2017
22.52
 12,508 21.99 22.96 21.94 0 0 0
28/09/2017
21.99
 33,550 21.85 21.99 21.58 0 0 0
27/09/2017
21.85
 9,888 21.66 22.02 21.58 0 0 0
26/09/2017
21.66
 37,950 22.68 22.68 21.58 0 0 0
25/09/2017
22.68
 11,547 22.68 23.49 22.68 0 0 0
22/09/2017
22.68
 43,164 23.15 24.90 22.68 0 100 -0.0
21/09/2017
23.15
 97,681 21.05 23.15 20.19 0 74 -0.0
20/09/2017
21.05
 29,940 21.05 21.58 20.61 0 0 0
19/09/2017
21.05
 49,300 20.55 21.44 19.36 0 0 0
18/09/2017
20.55
 138,720 22.82 22.82 20.55 0 0 0
15/09/2017
22.82
 27,363 23.21 24.90 22.41 0 0 0
14/09/2017
23.21
 48,432 25.15 25.15 22.66 0 0 0
13/09/2017
25.15
 44,289 25.48 25.59 24.62 0 0 0
12/09/2017
25.48
 22,010 25.31 25.59 24.90 0 0 0
11/09/2017
25.31
 20,114 25.28 26.00 24.48 0 0 0
08/09/2017
25.28
 44,222 25.20 25.45 23.79 0 0 0
07/09/2017
25.20
 21,398 26.00 26.00 24.90 0 0 0
06/09/2017
26.00
 26,610 26.56 26.56 24.90 0 0 0
05/09/2017
26.56
 47,657 24.90 27.05 25.17 0 0 0
01/09/2017
24.90
 26,117 22.68 24.95 22.68 0 200 -0.0
31/08/2017
22.68
 114,160 23.93 23.93 21.55 0 200 -0.0
30/08/2017
23.93
 55,534 26.58 26.83 23.93 0 200 -0.0
29/08/2017
26.58
 75,310 26.56 27.11 24.92 0 1,000 -0.1
28/08/2017
26.56
 101,998 24.15 26.56 23.79 100 0 0.0
25/08/2017
24.15
 47,420 22.85 24.34 22.88 200 0 0.0
24/08/2017
22.85
 43,300 21.96 23.49 21.96 200 0 0.0
23/08/2017
21.96
 27,264 21.58 22.07 21.30 0 0 0
22/08/2017
21.58
 83,400 20.19 22.19 20 200 0 0.0
21/08/2017
20.19
 26,100 19.86 20.25 19.36 200 0 0.0
18/08/2017
19.86
 138,160 19.81 20.75 19.70 200 0 0.0
17/08/2017
19.81
 45,869 18.78 19.92 18.78 200 0 0.0
16/08/2017
18.78
 34,100 17.90 18.81 17.70 0 0 0
15/08/2017
17.90
 88,204 17.98 18.04 17.01 0 0 0
14/08/2017
17.98
 51,453 17.40 18.26 16.96 0 0 0
11/08/2017
17.40
 25,010 17.29 17.40 16.90 0 0 0
10/08/2017
17.29
 19,700 17.21 17.43 16.87 0 0 0
09/08/2017
17.21
 37,400 17.21 17.62 16.87 0 0 0
08/08/2017
17.21
 74,700 16.71 17.29 16.60 0 0 0
07/08/2017
16.71
 78,200 16.87 18.48 16.60 0 3,700 -0.2
04/08/2017
16.87
 43,200 16.60 17.21 16.60 0 0 0
03/08/2017
16.60
 56,200 17.32 17.43 16.57 0 0 0
02/08/2017
17.32
 9,900 17.37 17.59 16.87 0 0 0
01/08/2017
17.37
 25,100 17.23 17.46 16.90 0 0 0
31/07/2017
17.23
 16,700 17.68 17.68 16.87 0 0 0
28/07/2017
17.68
 73,500 17.43 17.98 16.46 0 0 0
27/07/2017
17.43
 17,200 16.49 17.43 16.46 0 0 0
26/07/2017
16.49
 7,210 16.68 16.79 16.46 0 0 0
25/07/2017
16.68
 13,640 16.60 16.76 16.60 0 0 0
24/07/2017
16.60
 11,800 16.87 16.87 16.40 0 0 0
21/07/2017
16.87
 27,500 16.82 17.95 16.87 0 0 0
20/07/2017
16.82
 11,286 16.15 17.15 15.91 0 0 0
19/07/2017
16.15
 20,900 17.01 17.10 15.77 0 0 0
18/07/2017
17.01
 32,905 17.57 17.57 16.87 0 0 0
17/07/2017
17.57
 16,916 17.57 17.65 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |