CTCP Licogi 14 (l14)

31
-0.70
(-2.21%)
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
(2025-11-05) 		0.40 1.28% 1,479,500 -27,000 -0.8
30.50
32.60
31
2 tháng
(2025-10-06) 		-3.50 -9.94% 6,270,700 -35,600 -0.9
30.10
36.80
31
3 tháng
(2025-09-08) 		-5.80 -15.47% 12,123,600 -175,100 -6.4
30.10
38.90
31
6 tháng
(2025-06-09) 		1.70 5.67% 42,148,400 -69,900 -1.4
29.30
45.80
31
12 tháng
(2024-12-10) 		-4.30 -11.94% 70,264,929 18,579 1.2
22.40
45.80
31
24 tháng
(2023-12-18) 		-12.05 -27.55% 110,341,780 15,859 1.0
22.40
45.80
31
36 tháng
(2022-12-21) 		-13.04 -29.15% 238,639,062 43,754 2.5
22.40
61.10
31
60 tháng
(2020-12-31) 		-13.79 -30.32% 315,969,339 65,801 9.8
18.03
377.05
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2014
2.32
 14,720 2.30 2.32 2.21 0 0 0
11/11/2014
2.30
 92,660 2.43 2.43 2.19 0 0 0
10/11/2014
2.43
 105,900 2.70 2.72 2.43 0 0 0
07/11/2014
2.70
 50,330 2.61 2.75 2.43 0 0 0
06/11/2014
2.61
 93,720 2.38 2.61 2.39 0 0 0
05/11/2014
2.38
 140,700 2.17 2.38 2.37 0 0 0
04/11/2014
2.17
 100,800 1.98 2.17 2.16 0 0 0
03/11/2014
1.98
 66,000 1.80 1.98 1.78 0 0 0
31/10/2014
1.80
 129,330 1.98 1.98 1.79 0 0 0
30/10/2014
1.98
 58,340 1.90 2.09 1.95 0 0 0
29/10/2014
1.90
 165,630 1.74 1.90 1.76 0 0 0
28/10/2014
1.74
 229,860 1.63 1.78 1.66 0 0 0
27/10/2014
1.63
 51,880 1.48 1.63 1.63 0 0 0
24/10/2014
1.48
 58,250 1.35 1.48 1.48 0 0 0
23/10/2014
1.35
 15,800 1.23 1.35 1.35 0 0 0
22/10/2014
1.23
 31,000 1.12 1.23 1.23 0 0 0
21/10/2014
1.12
 35,600 1.02 1.12 1.09 0 15,400 -0.2
20/10/2014
1.02
 18,300 0.93 1.02 0.88 0 0 0
17/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
16/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
15/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
14/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
13/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
10/10/2014
0.93
 500 0.96 0.96 0.93 0 0 0
09/10/2014
0.96
 10,100 0.95 0.96 0.92 0 0 0
08/10/2014
0.95
 1,000 0.96 0.96 0.95 0 0 0
07/10/2014
0.96
 10,800 0.94 0.96 0.92 0 0 0
06/10/2014
0.94
 0 0.94 0.94 0.94 0 0 0
03/10/2014
0.94
 6,000 0.92 0.94 0.91 0 0 0
02/10/2014
0.92
 1,000 0.97 0.97 0.92 0 0 0
01/10/2014
0.97
 1,600 0.97 0.97 0.91 0 0 0
30/09/2014
0.97
 0 0.97 0.97 0.97 0 0 0
29/09/2014
0.97
 100 1.07 1.07 0.97 0 0 0
26/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
25/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |