CTCP Licogi 14 (l14)

17.30
-0.60
(-3.35%)
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
(2026-06-29) 		-3 -14.35% 851,400 3,200 0
17.30
20.90
17.30
2 tháng
(2026-06-01) 		-4.40 -19.73% 1,684,600 -2,500 0
17.30
22.30
17.30
3 tháng
(2026-05-04) 		-6.50 -26.64% 2,667,000 -8,700 0
17.30
24.50
17.30
6 tháng
(2026-01-30) 		-9 -33.46% 7,089,200 20,500 0.3
17.30
26.90
17.30
12 tháng
(2025-08-04) 		-16.70 -48.27% 39,959,400 -25,600 -0.3
17.30
45.80
17.30
24 tháng
(2024-08-08) 		-12.60 -41.31% 88,868,293 51,679 1.8
17.30
45.80
17.30
36 tháng
(2023-08-14) 		-33.34 -65.07% 171,052,880 57,649 2.4
17.30
61.10
17.30
60 tháng
(2021-08-24) 		-52.88 -74.71% 315,419,104 95,340 10.4
17.30
377.05
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2018
28.18
 83,750 26.67 28.28 24.04 0 0 0
01/03/2018: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
01/03/2018
26.67
 89,462 24.29 26.67 25.36 0 0 0
28/02/2018
24.29
 97,039 24.12 24.76 23.54 0 0 0
27/02/2018
24.12
 56,590 22.99 24.34 23.37 0 0 0
26/02/2018
22.99
 70,628 21.24 23.24 21.58 0 0 0
23/02/2018
21.24
 38,374 21.16 21.30 20.47 0 0 0
22/02/2018
21.16
 14,370 21.52 21.58 20.75 0 0 0
21/02/2018
21.52
 22,924 21.49 21.85 21.02 0 0 0
13/02/2018
21.49
 6,410 21.00 21.80 20.47 0 0 0
12/02/2018
21.00
 4,750 20.22 21.58 20.22 0 0 0
09/02/2018
20.22
 25,060 20.28 21.69 19.64 0 0 0
08/02/2018
20.28
 17,250 21.44 22.07 19.36 0 0 0
07/02/2018
21.44
 23,510 20.75 22.41 19.78 0 0 0
06/02/2018
20.75
 32,050 21.63 21.63 19.64 0 0 0
05/02/2018
21.63
 23,900 22.96 22.96 21.63 0 0 0
02/02/2018
22.96
 25,764 23.13 23.18 22.82 0 0 0
01/02/2018
23.13
 35,000 23.18 23.51 22.57 0 0 0
31/01/2018
23.18
 39,233 23.24 23.37 22.82 0 0 0
30/01/2018
23.24
 31,830 23.51 23.51 22.74 0 0 0
29/01/2018
23.51
 15,111 24.07 24.87 23.24 0 0 0
26/01/2018
24.07
 24,450 23.79 24.07 23.24 0 0 0
25/01/2018
23.79
 21,860 24.79 24.87 23.79 0 0 0
24/01/2018
24.79
 84,265 24.87 24.87 23.24 0 0 0
23/01/2018
24.87
 35,730 25.42 25.73 24.87 0 0 0
22/01/2018
25.42
 40,125 25.01 26.28 25.06 0 0 0
19/01/2018
25.01
 26,199 24.73 25.03 24.62 0 0 0
18/01/2018
24.73
 25,750 24.79 25.17 23.96 0 0 0
17/01/2018
24.79
 106,840 23.93 25.59 23.51 0 0 0
16/01/2018
23.93
 31,032 23.35 24.07 23.35 0 0 0
15/01/2018
23.35
 46,300 22.52 23.37 22.68 0 0 0
12/01/2018
22.52
 35,100 22.24 22.68 22.07 0 0 0
11/01/2018
22.24
 20,200 22.10 22.68 19.92 0 0 0
10/01/2018
22.10
 14,690 22.27 22.54 21.58 0 0 0
09/01/2018
22.27
 30,710 21.58 22.66 21.30 0 0 0
08/01/2018
21.58
 10,140 21.58 21.96 21.30 0 0 0
05/01/2018
21.58
 5,112 21.36 21.85 21.05 0 0 0
04/01/2018
21.36
 28,830 22.07 22.07 21.36 0 0 0
03/01/2018
22.07
 9,320 22.13 22.13 21.58 0 0 0
02/01/2018
22.13
 2,030 21.63 22.63 21.85 0 0 0
29/12/2017
21.63
 6,800 22.13 22.13 21.63 0 0 0
28/12/2017
22.13
 24,920 22.41 22.49 21.58 0 0 0
27/12/2017
22.41
 27,905 22.46 22.54 21.58 0 0 0
26/12/2017
22.46
 15,773 23.02 23.02 22.27 0 0 0
25/12/2017
23.02
 14,612 22.96 23.10 22.43 0 0 0
22/12/2017
22.96
 30,100 22.90 23.24 22.41 0 0 0
21/12/2017
22.90
 45,373 22.13 22.90 21.58 0 0 0
20/12/2017
22.13
 19,031 22.19 22.27 21.72 0 0 0
19/12/2017
22.19
 14,540 22.13 22.19 21.58 0 0 0
18/12/2017
22.13
 23,432 21.85 22.13 21.02 0 0 0
15/12/2017
21.85
 20,350 21.80 21.96 21.30 0 0 0
14/12/2017
21.80
 4,400 21.72 21.85 21.58 0 0 0
13/12/2017
21.72
 10,300 21.94 22.27 21.44 0 0 0
12/12/2017
21.94
 18,041 21.85 21.99 21.44 0 0 0
11/12/2017
21.85
 19,510 21.72 21.85 21.44 0 1,100 -0.1
08/12/2017
21.72
 10,940 21.99 22.35 21.72 0 0 0
07/12/2017
21.99
 18,809 22.90 23.10 21.99 0 0 0
06/12/2017
22.90
 51,400 23.21 23.46 22.13 0 0 0
05/12/2017
23.21
 38,744 23.04 23.37 22.68 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |