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)
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
24/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
23/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
22/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
19/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
18/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
17/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
16/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
15/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
12/09/2014
1.07
 100 0.98 1.07 1.07 0 0 0
11/09/2014
0.98
 0 0.98 0.98 0.98 0 0 0
10/09/2014
0.98
 10,700 0.95 0.98 0.94 0 0 0
09/09/2014
0.95
 8,700 0.95 1.02 0.94 0 0 0
08/09/2014
0.95
 1,100 0.98 1.07 0.95 0 0 0
05/09/2014
0.98
 600 1.01 1.01 0.93 0 0 0
04/09/2014
1.01
 0 1.01 1.01 1.01 0 0 0
03/09/2014
1.01
 0 1.01 1.01 1.01 0 0 0
29/08/2014
1.01
 200 0.94 1.01 1.01 0 0 0
28/08/2014
0.94
 2,200 0.96 1.02 0.92 0 0 0
27/08/2014
0.96
 4,500 0.91 1.00 0.90 0 0 0
26/08/2014
0.91
 10,100 0.92 0.93 0.91 0 0 0
25/08/2014
0.92
 1,200 0.92 0.92 0.92 0 0 0
22/08/2014
0.92
 9,800 0.94 0.94 0.92 0 0 0
21/08/2014
0.94
 5,200 1.03 1.03 0.93 0 0 0
20/08/2014
1.03
 0 1.03 1.03 1.03 0 0 0
19/08/2014
1.03
 0 1.03 1.03 1.03 0 0 0
18/08/2014
1.03
 100 0.94 1.03 1.03 0 0 0
15/08/2014
0.94
 100 0.92 0.94 0.94 0 0 0
14/08/2014
0.92
 500 0.98 0.98 0.92 0 0 0
13/08/2014
0.98
 800 0.95 1.01 0.91 0 0 0
12/08/2014
0.95
 100 1.05 1.05 0.95 0 0 0
11/08/2014
1.05
 200 0.97 1.05 1.05 0 0 0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 9%
08/08/2014
0.97
 700 0.93 1.02 0.92 0 0 0
07/08/2014
0.93
 600 0.93 0.97 0.92 0 0 0
06/08/2014
0.93
 16,000 0.95 1.03 0.93 15,400 0 0.1
05/08/2014
0.95
 4,500 0.96 1.04 0.93 0 0 0
04/08/2014
0.96
 2,000 0.97 0.98 0.96 0 0 0
01/08/2014
0.97
 300 0.99 1.06 0.95 0 0 0
31/07/2014
0.99
 4,100 0.90 0.99 0.92 0 400 -0.0
30/07/2014
0.90
 11,700 0.95 0.95 0.90 0 0 0
29/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0
28/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0
25/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |