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)
08/10/2015
6.10
 5,400 6.10 6.10 5.99 0 400 -0.0
07/10/2015
6.10
 12,350 5.91 6.10 5.98 1,000 1,500 -0.0
06/10/2015
5.91
 4,500 6.09 6.09 5.90 0 300 -0.0
05/10/2015
6.09
 15,100 6.13 6.13 5.91 0 300 -0.0
02/10/2015
6.13
 6,600 6.10 6.13 6.04 0 2,100 -0.1
01/10/2015
6.10
 1,230 6.02 6.10 6.03 0 100 -0.0
30/09/2015
6.02
 2,050 6.10 6.10 5.98 0 0 0
29/09/2015
6.10
 3,905 6.16 6.16 6.10 0 0 0
28/09/2015
6.16
 4,195 6.17 6.17 6.12 0 2,000 -0.1
25/09/2015
6.17
 8,170 6.09 6.23 6.09 0 3,000 -0.1
24/09/2015
6.09
 2,600 6.10 6.10 6.04 0 0 0
23/09/2015
6.10
 5,290 6.30 6.30 6.10 0 0 0
22/09/2015
6.30
 9,850 6.36 6.36 6.18 0 0 0
21/09/2015
6.36
 7,172 6.17 6.36 6.10 0 0 0
18/09/2015
6.17
 9,386 6.07 6.35 5.72 0 0 0
17/09/2015
6.07
 730 6.09 6.23 6.07 0 0 0
16/09/2015
6.09
 13,210 6.36 6.36 5.85 0 0 0
15/09/2015
6.36
 4,000 6.24 6.49 6.26 0 0 0
14/09/2015
6.24
 12,007 6.33 6.55 6.24 0 0 0
11/09/2015
6.33
 6,600 5.77 6.35 6.09 0 0 0
10/09/2015
5.77
 608 5.53 5.77 5.66 0 0 0
09/09/2015
5.53
 2,100 5.60 5.60 5.49 0 0 0
08/09/2015
5.60
 710 5.47 5.72 5.60 0 0 0
07/09/2015
5.47
 1,107 5.52 5.52 5.47 0 0 0
04/09/2015
5.52
 7,500 5.58 5.58 5.47 0 0 0
03/09/2015
5.58
 310 5.42 5.58 5.40 0 0 0
01/09/2015
5.42
 2,200 5.40 5.44 5.40 0 0 0
31/08/2015
5.40
 360 5.60 5.60 5.40 0 0 0
28/08/2015
5.60
 12,900 5.40 5.60 5.42 0 0 0
27/08/2015
5.40
 1,900 5.34 5.40 5.34 0 0 0
26/08/2015
5.34
 2,915 5.21 5.34 5.21 0 0 0
25/08/2015
5.21
 10,100 5.21 5.23 5.02 0 0 0
24/08/2015
5.21
 15,400 5.40 5.40 5.20 0 0 0
21/08/2015
5.40
 14,355 5.40 5.40 5.21 0 0 0
20/08/2015
5.40
 3,600 5.39 5.40 5.28 0 0 0
19/08/2015
5.39
 2,980 5.28 5.43 5.29 0 0 0
18/08/2015
5.28
 6,730 5.21 5.28 5.21 0 0 0
17/08/2015
5.21
 10,700 5.23 5.34 5.21 0 0 0
14/08/2015
5.23
 24,750 5.09 5.60 5.09 0 0 0
13/08/2015
5.09
 4,640 4.81 5.11 4.92 0 0 0
12/08/2015
4.81
 2,910 4.81 4.83 4.81 0 0 0
11/08/2015
4.81
 20,720 4.37 4.81 4.35 0 0 0
10/08/2015
4.37
 1,905 4.26 4.37 4.26 0 0 0
07/08/2015
4.26
 1,000 4.26 4.26 4.26 0 0 0
06/08/2015
4.26
 2,200 4.20 4.39 4.22 0 0 0
05/08/2015
4.20
 4,910 4.12 4.31 4.07 0 0 0
04/08/2015
4.12
 2,300 4.07 4.12 4.07 0 0 0
03/08/2015
4.07
 8,100 4.11 4.18 4.06 0 0 0
31/07/2015
4.11
 2,000 3.94 4.18 4.06 0 0 0
30/07/2015
3.94
 5,700 3.94 4.06 3.89 0 0 0
29/07/2015
3.94
 1,100 3.94 4.02 3.94 0 0 0
28/07/2015
3.94
 2,100 4.18 4.20 3.90 0 0 0
27/07/2015
4.18
 600 4.07 4.18 4.18 0 0 0
24/07/2015
4.07
 3,100 3.94 4.07 3.89 0 0 0
23/07/2015
3.94
 900 4.01 4.01 3.83 0 0 0
22/07/2015
4.01
 9,100 4.17 4.17 4.01 0 0 0
21/07/2015
4.17
 2,600 3.82 4.17 3.82 0 0 0
20/07/2015
3.82
 5,700 4.12 4.12 3.82 0 0 0
17/07/2015
4.12
 2,800 4.15 4.15 4.01 0 0 0
16/07/2015
4.15
 14,800 4.31 4.32 4.15 0 0 0
15/07/2015
4.31
 2,000 4.30 4.32 4.31 0 0 0
14/07/2015
4.30
 34,478 3.92 4.30 4.20 0 0 0
13/07/2015
3.92
 55,530 3.56 3.92 3.48 0 0 0
10/07/2015
3.56
 1,100 3.45 3.56 3.47 0 0 0
09/07/2015
3.45
 5,200 3.43 3.52 3.45 0 0 0
08/07/2015
3.43
 600 3.52 3.52 3.43 0 0 0
07/07/2015
3.52
 2,440 3.52 3.52 3.47 0 0 0
06/07/2015
3.52
 3,900 3.52 3.52 3.50 0 0 0
03/07/2015
3.52
 1,700 3.68 3.68 3.43 0 0 0
02/07/2015
3.68
 4,600 3.61 3.74 3.61 0 0 0
01/07/2015
3.61
 700 3.55 3.61 3.55 0 0 0
30/06/2015
3.55
 4,300 3.47 3.55 3.43 0 0 0
29/06/2015
3.47
 300 3.43 3.55 3.47 0 0 0
26/06/2015
3.43
 400 3.55 3.56 3.43 0 0 0
25/06/2015
3.55
 17,400 3.50 3.55 3.32 0 0 0
24/06/2015
3.50
 1,000 3.41 3.50 3.43 0 0 0
23/06/2015
3.41
 1,500 3.43 3.43 3.41 0 0 0
22/06/2015
3.43
 5,800 3.43 3.45 3.38 0 0 0
19/06/2015
3.43
 7,100 3.59 3.59 3.43 0 0 0
18/06/2015
3.59
 1,100 3.56 3.68 3.57 0 0 0
17/06/2015
3.56
 200 3.69 3.69 3.56 0 0 0
16/06/2015
3.69
 600 3.70 3.70 3.69 0 0 0
15/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/06/2015
3.70
 4,500 3.37 3.70 3.68 0 0 0
12/06/2015
3.37
 4,200 3.21 3.37 3.21 0 0 0
11/06/2015
3.21
 700 3.21 3.21 3.21 0 0 0
10/06/2015
3.21
 1,500 3.26 3.26 3.21 0 0 0
09/06/2015
3.26
 9,300 3.22 3.26 3.11 0 0 0
08/06/2015
3.22
 2,400 3.26 3.31 3.22 0 0 0
05/06/2015
3.26
 1,400 3.34 3.34 3.26 0 0 0
04/06/2015
3.34
 2,300 3.41 3.41 3.21 0 0 0
03/06/2015
3.41
 7,700 3.32 3.42 3.15 0 0 0
02/06/2015
3.32
 9,800 3.41 3.54 3.22 0 0 0
01/06/2015
3.41
 30,500 3.10 3.41 3.07 0 0 0
29/05/2015
3.10
 6,800 3.06 3.34 3.02 0 0 0
28/05/2015
3.06
 6,148 3.10 3.11 3.06 0 0 0
27/05/2015
3.10
 18,600 3.30 3.30 3.10 0 0 0
26/05/2015
3.30
 1,100 3.34 3.37 3.30 0 0 0
25/05/2015
3.34
 14,820 3.37 3.37 3.10 0 0 0
22/05/2015
3.37
 3,400 3.46 3.46 3.37 0 0 0
21/05/2015
3.46
 4,730 3.47 3.47 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |