CTCP Licogi 14 (l14)

26.50
0.20
(0.76%)
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
(2025-12-29) 		-2.70 -9.31% 2,577,100 6,800 0.2
26.30
29
26.50
2 tháng
(2025-12-01) 		-4.20 -13.77% 3,788,100 1,200 -0.0
26.30
31.70
26.50
3 tháng
(2025-10-30) 		-6.30 -19.33% 5,648,300 -34,700 -1.2
26.30
32.60
26.50
6 tháng
(2025-08-01) 		-7.40 -21.96% 32,942,900 -61,700 -1.2
26.30
45.80
26.50
12 tháng
(2025-02-03) 		-2 -7.07% 65,144,529 -6,181 0.3
22.40
45.80
26.50
24 tháng
(2024-02-15) 		-15.39 -36.91% 106,858,503 23,758 1.1
22.40
45.80
26.50
36 tháng
(2023-02-13) 		-16.96 -39.21% 226,134,872 53,854 2.7
22.40
61.10
26.50
60 tháng
(2021-02-23) 		-31.58 -54.56% 316,251,263 70,401 9.7
18.03
377.05
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
3.82
 27,250 4.24 4.24 3.82 0 0 0
10/04/2015
4.24
 13,500 4.42 4.45 4.20 0 0 0
09/04/2015
4.42
 4,000 4.42 4.43 4.31 0 0 0
08/04/2015
4.42
 5,300 4.45 4.46 4.42 0 0 0
07/04/2015
4.45
 8,700 4.43 4.51 4.43 0 0 0
06/04/2015
4.43
 12,200 4.39 4.53 4.31 0 0 0
03/04/2015
4.39
 11,700 4.19 4.42 4.27 0 0 0
02/04/2015
4.19
 8,500 3.86 4.24 3.84 0 0 0
01/04/2015
3.86
 16,430 3.74 3.91 3.73 0 0 0
31/03/2015
3.74
 7,500 3.59 3.87 3.55 0 0 0
30/03/2015
3.59
 30,710 3.90 4.26 3.59 0 400 -0.0
27/03/2015
3.90
 26,341 4.32 4.63 3.90 0 0 0
26/03/2015
4.32
 36,010 4.66 4.66 4.19 0 0 0
25/03/2015
4.66
 17,300 5.14 5.25 4.63 0 0 0
24/03/2015
5.14
 15,640 5.30 5.32 4.98 0 0 0
23/03/2015
5.30
 40,706 5.09 5.31 5.12 400 0 0.0
20/03/2015
5.09
 14,561 5.13 5.13 4.92 0 0 0
19/03/2015
5.13
 28,560 5.03 5.35 4.92 0 0 0
18/03/2015
5.03
 19,200 4.76 5.03 4.59 0 700 -0.0
17/03/2015
4.76
 11,400 4.87 5.05 4.64 0 0 0
16/03/2015
4.87
 18,000 5.36 5.52 4.83 0 0 0
13/03/2015
5.36
 89,935 5.29 5.81 5.33 300 0 0.0
12/03/2015
5.29
 28,720 4.81 5.29 4.98 0 0 0
11/03/2015
4.81
 48,515 4.78 4.81 4.30 0 0 0
10/03/2015
4.78
 30,680 5.30 5.42 4.78 400 0 0.0
09/03/2015
5.30
 38,164 4.84 5.32 4.98 0 0 0
06/03/2015
4.84
 23,315 4.41 4.84 4.40 0 0 0
05/03/2015
4.41
 36,510 4.04 4.42 4.08 0 0 0
04/03/2015
4.04
 31,700 3.69 4.04 3.73 0 0 0
03/03/2015
3.69
 19,400 3.63 3.69 3.54 0 0 0
02/03/2015
3.63
 9,910 3.65 3.65 3.59 0 0 0
27/02/2015
3.65
 3,300 3.66 3.76 3.52 0 0 0
26/02/2015
3.66
 17,270 3.36 3.69 3.36 0 0 0
25/02/2015
3.36
 10,290 3.32 3.36 3.32 0 0 0
24/02/2015
3.32
 1,610 3.32 3.32 3.32 0 0 0
13/02/2015
3.32
 7,000 3.30 3.32 3.27 0 0 0
12/02/2015
3.30
 6,300 3.32 3.32 3.30 0 0 0
11/02/2015
3.32
 1,900 3.25 3.32 3.27 0 0 0
10/02/2015
3.25
 2,700 3.28 3.30 3.23 0 0 0
09/02/2015
3.28
 4,453 3.32 3.32 3.27 0 0 0
06/02/2015
3.32
 3,400 3.32 3.32 3.28 0 0 0
05/02/2015
3.32
 6,200 3.28 3.32 3.24 0 0 0
04/02/2015
3.28
 15,600 3.37 3.37 3.27 0 0 0
03/02/2015
3.37
 8,110 3.43 3.47 3.34 0 0 0
02/02/2015
3.43
 9,400 3.31 3.44 3.26 0 0 0
30/01/2015
3.31
 20,800 3.31 3.43 3.25 0 0 0
29/01/2015
3.31
 34,702 3.24 3.43 3.23 0 0 0
28/01/2015
3.24
 16,900 3.42 3.46 3.24 0 0 0
27/01/2015
3.42
 19,399 3.55 3.61 3.38 0 0 0
26/01/2015
3.55
 25,116 3.38 3.63 3.43 0 0 0
23/01/2015
3.38
 27,874 3.65 3.69 3.32 0 0 0
22/01/2015
3.65
 47,200 3.42 3.75 3.43 0 0 0
21/01/2015
3.42
 91,640 3.11 3.42 3.39 0 0 0
20/01/2015
3.11
 40,560 2.83 3.11 2.85 0 0 0
19/01/2015
2.83
 22,500 2.78 2.99 2.82 0 0 0
16/01/2015
2.78
 38,300 2.86 2.86 2.76 0 0 0
15/01/2015
2.86
 25,200 3.00 3.00 2.84 0 0 0
14/01/2015
3.00
 9,800 3.00 3.30 2.82 0 0 0
13/01/2015
3.00
 23,100 2.74 3.01 2.76 0 0 0
12/01/2015
2.74
 16,100 2.72 2.99 2.73 0 0 0
09/01/2015
2.72
 7,700 2.76 2.76 2.72 0 0 0
08/01/2015
2.76
 24,100 2.72 2.76 2.71 0 0 0
07/01/2015
2.72
 200 2.86 2.88 2.72 0 0 0
06/01/2015
2.86
 4,700 2.84 2.86 2.67 0 0 0
05/01/2015
2.84
 5,800 2.70 2.84 2.65 0 0 0
31/12/2014
2.70
 17,500 2.80 2.86 2.65 0 0 0
30/12/2014
2.80
 13,200 2.82 2.82 2.65 0 0 0
29/12/2014
2.82
 4,900 2.86 2.88 2.65 0 0 0
26/12/2014
2.86
 5,700 2.90 2.90 2.76 0 0 0
25/12/2014
2.90
 8,450 2.94 3.15 2.90 0 0 0
24/12/2014
2.94
 3,200 3.05 3.17 2.89 0 0 0
23/12/2014
3.05
 2,400 3.32 3.32 3.05 0 0 0
22/12/2014
3.32
 34,500 3.16 3.39 3.16 0 0 0
19/12/2014
3.16
 56,200 2.91 3.20 2.82 0 0 0
18/12/2014
2.91
 26,001 3.22 3.46 2.91 0 0 0
17/12/2014
3.22
 3,500 3.26 3.26 3.10 0 0 0
16/12/2014
3.26
 7,100 3.32 3.54 3.21 0 0 0
15/12/2014
3.32
 27,640 3.04 3.34 3.04 0 0 0
12/12/2014
3.04
 9,400 2.89 3.04 2.92 0 0 0
11/12/2014
2.89
 6,900 2.88 2.89 2.76 0 0 0
10/12/2014
2.88
 8,000 2.91 2.91 2.76 0 0 0
09/12/2014
2.91
 12,240 2.91 2.91 2.76 0 0 0
08/12/2014
2.91
 6,915 2.80 2.99 2.76 0 0 0
05/12/2014
2.80
 15,300 2.72 2.80 2.72 0 0 0
04/12/2014
2.72
 6,840 2.80 2.82 2.71 0 0 0
03/12/2014
2.80
 29,875 2.54 2.80 2.60 0 0 0
02/12/2014
2.54
 12,600 2.61 2.61 2.43 0 0 0
01/12/2014
2.61
 21,200 2.57 2.65 2.52 0 0 0
28/11/2014
2.57
 50,700 2.57 2.59 2.54 0 0 0
27/11/2014
2.57
 17,815 2.70 2.71 2.45 0 0 0
26/11/2014
2.70
 69,630 2.45 2.70 2.52 0 0 0
25/11/2014
2.45
 26,770 2.23 2.45 2.24 0 0 0
24/11/2014
2.23
 28,200 2.16 2.24 2.17 0 0 0
21/11/2014
2.16
 48,300 2.24 2.24 2.16 0 0 0
20/11/2014
2.24
 21,200 2.12 2.24 2.11 0 0 0
19/11/2014
2.12
 23,783 2.12 2.13 2.06 0 0 0
18/11/2014
2.12
 37,107 2.26 2.26 2.11 0 0 0
17/11/2014
2.26
 36,630 2.27 2.28 2.18 0 0 0
14/11/2014
2.27
 21,300 2.31 2.31 2.24 0 0 0
13/11/2014
2.31
 24,047 2.32 2.48 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |