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)
17/05/2017
11.53
 15,200 11.43 11.62 11.25 0 0 0
16/05/2017
11.43
 9,300 11.25 11.43 11.25 0 0 0
15/05/2017
11.25
 18,601 11.77 11.77 11.25 0 0 0
12/05/2017
11.77
 3,206 11.53 11.78 11.53 0 0 0
11/05/2017
11.53
 900 11.62 11.80 11.34 0 0 0
10/05/2017
11.62
 23,900 11.80 11.80 11.34 0 0 0
09/05/2017
11.80
 5,920 12.15 12.15 11.80 0 0 0
08/05/2017
12.15
 13,637 12.19 12.19 11.80 0 0 0
05/05/2017
12.19
 32,900 12.06 12.54 11.86 0 0 0
04/05/2017
12.06
 38,800 12.54 13.09 11.78 0 0 0
03/05/2017
12.54
 20,200 13.09 13.28 11.99 0 0 0
28/04/2017
13.09
 16,300 12.89 13.09 12.54 0 0 0
27/04/2017
12.89
 26,286 12.72 13.31 12.63 0 0 0
26/04/2017
12.72
 10,050 12.54 13.28 12.54 0 0 0
25/04/2017
12.54
 12,540 12.17 13.37 12.36 0 0 0
24/04/2017
12.17
 12,620 12.36 12.36 11.93 0 0 0
21/04/2017
12.36
 20,601 12.72 12.82 11.99 0 0 0
20/04/2017
12.72
 38,624 13.20 13.72 12.65 0 0 0
19/04/2017
13.20
 23,043 12.72 13.28 12.50 0 0 0
18/04/2017
12.72
 16,840 12.63 12.91 12.36 0 0 0
17/04/2017
12.63
 13,656 12.54 12.63 12.32 0 0 0
14/04/2017
12.54
 26,020 12.36 12.87 11.91 0 0 0
13/04/2017
12.36
 14,125 11.78 12.45 11.80 0 0 0
12/04/2017
11.78
 20,570 11.62 11.80 11.40 200 0 0.0
11/04/2017
11.62
 26,668 11.53 11.77 11.25 0 0 0
10/04/2017
11.53
 12,800 11.08 11.78 11.16 0 0 0
07/04/2017
11.08
 11,800 11.42 11.42 10.79 0 0 0
05/04/2017
11.42
 3,400 11.25 11.42 11.07 0 0 0
04/04/2017
11.25
 14,500 11.23 11.43 10.73 0 0 0
03/04/2017
11.23
 17,100 11.07 11.25 10.97 0 0 0
31/03/2017
11.07
 12,400 11.53 11.53 11.07 0 0 0
30/03/2017
11.53
 21,143 11.07 12.17 11.05 0 0 0
29/03/2017
11.07
 24,100 11.73 11.73 11.07 0 0 0
28/03/2017
11.73
 8,385 11.43 11.89 11.43 0 0 0
27/03/2017
11.43
 12,780 11.43 12.36 11.43 0 0 0
24/03/2017
11.43
 17,927 10.77 11.80 10.53 0 0 0
23/03/2017
10.77
 27,260 11.34 11.34 10.33 0 0 0
22/03/2017
11.34
 21,550 11.95 11.95 11.16 0 0 0
21/03/2017
11.95
 4,355 11.99 12.17 11.53 0 0 0
20/03/2017
11.99
 54,477 12.17 12.71 11.10 0 0 0
17/03/2017
12.17
 21,540 12.54 12.71 11.99 0 0 0
16/03/2017
12.54
 29,200 12.69 12.72 12.17 0 0 0
15/03/2017
12.69
 27,154 12.36 12.82 12.12 0 0 0
14/03/2017
12.36
 68,580 12.89 12.91 11.80 0 0 0
13/03/2017
12.89
 68,795 12.72 13.61 12.10 0 0 0
10/03/2017
12.72
 42,637 11.62 12.72 11.80 0 0 0
09/03/2017
11.62
 44,414 11.01 11.86 11.07 0 0 0
08/03/2017
11.01
 30,485 10.81 11.03 10.57 0 0 0
07/03/2017
10.81
 15,557 10.70 10.84 10.14 0 0 0
06/03/2017
10.70
 16,520 10.27 10.79 10.33 400 0 0.0
03/03/2017
10.27
 8,225 10.42 10.51 9.88 0 0 0
02/03/2017
10.42
 12,841 10.46 11.05 10.24 0 0 0
01/03/2017
10.46
 5,915 10.57 10.57 10.14 0 0 0
28/02/2017
10.57
 15,520 9.96 10.66 10.05 0 0 0
27/02/2017
9.96
 35,226 9.50 9.96 9.50 0 0 0
24/02/2017
9.50
 2,000 9.50 9.68 9.22 0 0 0
23/02/2017
9.50
 12,820 9.76 9.76 9.41 0 0 0
22/02/2017
9.76
 7,800 9.77 9.77 9.44 0 0 0
21/02/2017
9.77
 35,400 8.89 9.77 8.78 0 0 0
20/02/2017
8.89
 8,701 8.78 8.89 8.67 0 0 0
17/02/2017
8.78
 6,615 8.80 8.80 8.67 0 0 0
16/02/2017
8.80
 24,610 8.80 8.85 8.56 0 0 0
15/02/2017
8.80
 13,424 8.80 8.80 8.52 0 0 0
14/02/2017
8.80
 18,015 8.67 8.98 8.39 0 0 0
13/02/2017
8.67
 21,600 9.00 9.41 8.58 0 0 0
10/02/2017
9.00
 27,205 8.67 9.13 8.39 0 0 0
09/02/2017
8.67
 12,000 8.63 8.96 8.41 0 0 0
08/02/2017
8.63
 1,025 8.39 8.65 8.30 0 0 0
07/02/2017
8.39
 5,100 8.69 8.76 8.30 0 0 0
06/02/2017
8.69
 11,000 8.43 9.20 8.43 0 0 0
03/02/2017
8.43
 2,900 8.58 8.72 8.21 0 0 0
02/02/2017
8.58
 10,600 8.94 9.66 8.21 0 0 0
25/01/2017
8.94
 3,800 8.46 8.94 8.39 0 0 0
24/01/2017
8.46
 500 8.48 8.48 7.99 0 0 0
23/01/2017
8.48
 14,700 8.65 9.37 8.30 0 0 0
20/01/2017
8.65
 9,100 8.39 9.13 8.34 1,700 0 0.1
19/01/2017
8.39
 28,800 8.67 9.53 8.30 0 0 0
18/01/2017
8.67
 16,700 8.76 8.76 8.30 0 0 0
17/01/2017
8.76
 700 8.58 8.85 8.43 0 0 0
16/01/2017
8.58
 1,220 8.67 8.82 8.58 0 0 0
13/01/2017
8.67
 400 8.67 8.67 8.67 0 0 0
12/01/2017
8.67
 200 8.50 8.67 8.65 0 0 0
11/01/2017
8.50
 1,250 8.59 8.82 8.48 0 0 0
10/01/2017
8.59
 6,610 8.85 9.00 8.30 0 0 0
09/01/2017
8.85
 1,400 8.85 8.85 8.32 0 0 0
06/01/2017
8.85
 5,500 8.80 8.85 8.30 0 0 0
05/01/2017
8.80
 4,010 8.80 8.93 8.59 0 0 0
04/01/2017
8.80
 4,041 8.94 9.00 8.80 0 0 0
03/01/2017
8.94
 3,540 8.87 9.13 8.94 0 0 0
30/12/2016
8.87
 2,880 9.22 9.22 8.87 0 0 0
29/12/2016
9.22
 2,400 9.20 9.28 8.85 300 0 0.0
28/12/2016
9.20
 1,520 9.39 9.41 9.13 0 0 0
27/12/2016
9.39
 1,418 9.50 9.66 8.96 0 0 0
26/12/2016
9.50
 7,780 8.96 9.85 9.04 0 0 0
23/12/2016
8.96
 13,500 9.04 9.13 8.76 0 0 0
22/12/2016
9.04
 3,220 9.22 9.22 8.85 0 0 0
21/12/2016
9.22
 7,500 9.29 9.55 9.04 0 0 0
20/12/2016
9.29
 12,345 9.59 10.11 9.07 0 0 0
19/12/2016
9.59
 5,600 9.13 9.96 8.94 0 0 0
16/12/2016
9.13
 1,816 9.13 9.22 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |