CTCP Licogi 14 (l14)

23
-0.50
(-2.13%)
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
(2026-02-23) 		-2.80 -10.65% 1,607,800 11,200 0.2
21.30
26.30
23.50
2 tháng
(2026-01-19) 		-3.70 -13.60% 3,352,200 23,400 0.5
21.30
28.30
23.50
3 tháng
(2025-12-19) 		-5.50 -18.97% 5,510,500 20,900 0.4
21.30
29.30
23.50
6 tháng
(2025-09-22) 		-14.40 -37.99% 15,069,000 -13,600 -0.5
21.30
38.90
23.50
12 tháng
(2025-03-24) 		-9 -27.69% 59,340,600 -35,481 -0.3
21.30
45.80
23.50
24 tháng
(2024-03-29) 		-20.45 -46.53% 98,687,846 25,519 1.0
21.30
45.80
23.50
36 tháng
(2023-04-04) 		-22.82 -49.26% 217,961,739 58,049 2.6
21.30
61.10
23.50
60 tháng
(2021-04-14) 		-43.42 -64.88% 315,812,149 88,201 10.3
18.03
377.05
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
17.57
 32,300 16.85 17.98 16.87 0 100 -0.0
13/07/2017
16.85
 17,431 16.79 16.90 16.60 0 0 0
12/07/2017
16.79
 37,336 15.71 17.15 16.43 0 0 0
11/07/2017
15.71
 21,300 15.77 16.02 15.63 3,700 0 0.2
10/07/2017
15.77
 34,110 15.96 16.27 15.21 0 0 0
07/07/2017
15.96
 51,072 16.49 16.57 15.77 0 0 0
06/07/2017
16.49
 30,110 15.21 16.60 15.21 0 10 -0.0
05/07/2017
15.21
 27,510 15.66 15.66 15.10 0 0 0
04/07/2017
15.66
 46,775 15.91 16.21 15.49 0 0 0
03/07/2017
15.91
 88,840 14.47 15.91 14.66 300 400 -0.0
30/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2017
14.47
 96,312 13.17 14.47 13.22 0 200 -0.0
29/06/2017
13.17
 32,845 13.13 13.24 12.82 100 0 0.0
28/06/2017
13.13
 42,200 13.13 13.13 12.54 0 0 0
27/06/2017
13.13
 17,184 13.28 13.43 12.82 0 1,300 -0.1
26/06/2017
13.28
 23,370 13.00 13.55 13.02 1,510 0 0.1
23/06/2017
13.00
 25,830 12.45 13.00 12.54 0 0 0
22/06/2017
12.45
 31,110 12.26 12.72 12.26 0 0 0
21/06/2017
12.26
 13,150 12.28 12.30 12.17 0 0 0
20/06/2017
12.28
 16,031 11.86 12.32 11.89 0 0 0
19/06/2017
11.86
 14,915 11.95 11.99 11.86 0 0 0
16/06/2017
11.95
 12,400 11.99 12.08 11.80 0 0 0
15/06/2017
11.99
 14,300 11.99 12.01 11.73 0 0 0
14/06/2017
11.99
 8,600 11.89 12.08 11.89 0 0 0
13/06/2017
11.89
 23,020 11.82 12.26 11.84 0 0 0
12/06/2017
11.82
 12,200 12.02 12.02 11.80 0 0 0
09/06/2017
12.02
 10,500 12.43 12.45 11.99 0 0 0
08/06/2017
12.43
 17,433 12.47 12.50 12.01 0 0 0
07/06/2017
12.47
 57,208 12.45 12.87 12.12 0 0 0
06/06/2017
12.45
 22,875 12.19 12.45 11.99 0 0 0
05/06/2017
12.19
 19,086 12.17 12.60 12.01 0 0 0
02/06/2017
12.17
 30,600 12.12 12.72 11.80 0 0 0
01/06/2017
12.12
 11,700 12.13 12.34 11.80 0 0 0
31/05/2017
12.13
 10,104 12.17 12.36 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |