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)
23/07/2014
0.90
 3,900 0.87 0.90 0.88 0 0 0
22/07/2014
0.87
 1,000 0.87 0.87 0.87 0 0 0
21/07/2014
0.87
 700 0.89 0.89 0.81 0 0 0
18/07/2014
0.89
 200 0.81 0.89 0.89 0 0 0
17/07/2014
0.81
 500 0.89 0.89 0.81 0 0 0
16/07/2014
0.89
 100 0.81 0.89 0.89 0 0 0
15/07/2014
0.81
 2,000 0.87 0.87 0.81 0 0 0
14/07/2014
0.87
 1,200 0.89 0.97 0.81 0 0 0
11/07/2014
0.89
 100 0.84 0.89 0.89 0 0 0
10/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
09/07/2014
0.84
 300 0.92 0.92 0.84 0 0 0
08/07/2014
0.92
 300 0.92 0.92 0.83 0 0 0
07/07/2014
0.92
 0 0.92 0.92 0.92 0 0 0
04/07/2014
0.92
 300 0.85 0.92 0.92 0 0 0
03/07/2014
0.85
 100 0.85 0.85 0.85 0 100 -0.0
02/07/2014
0.85
 0 0.85 0.85 0.85 0 0 0
01/07/2014
0.85
 0 0.85 0.85 0.85 0 0 0
30/06/2014
0.85
 0 0.85 0.85 0.85 0 0 0
27/06/2014
0.85
 0 0.85 0.85 0.85 0 0 0
26/06/2014
0.85
 0 0.85 0.85 0.85 0 0 0
25/06/2014
0.85
 200 0.84 0.86 0.85 0 0 0
24/06/2014
0.84
 200 0.89 0.89 0.81 0 0 0
23/06/2014
0.89
 0 0.89 0.89 0.89 0 0 0
20/06/2014
0.89
 0 0.89 0.89 0.89 0 0 0
19/06/2014
0.89
 400 0.90 0.92 0.84 0 0 0
18/06/2014
0.90
 300 0.88 0.92 0.90 0 0 0
17/06/2014
0.88
 0 0.88 0.88 0.88 0 0 0
16/06/2014
0.88
 100 0.84 0.88 0.88 0 0 0
13/06/2014
0.84
 200 0.84 0.91 0.84 0 0 0
12/06/2014
0.84
 3,800 0.89 0.89 0.81 0 0 0
11/06/2014
0.89
 300 0.98 0.98 0.89 0 300 -0.0
10/06/2014
0.98
 0 0.98 0.98 0.98 0 0 0
09/06/2014
0.98
 0 0.98 0.98 0.98 0 0 0
06/06/2014
0.98
 1,100 0.92 0.98 0.85 0 0 0
05/06/2014
0.92
 800 0.94 1.00 0.85 0 0 0
04/06/2014
0.94
 1,100 0.97 0.97 0.88 0 0 0
03/06/2014
0.97
 7,600 0.99 0.99 0.90 0 0 0
02/06/2014
0.99
 300 0.97 0.99 0.99 0 0 0
30/05/2014
0.97
 200 0.92 0.97 0.97 0 0 0
29/05/2014
0.92
 11,100 1.02 1.02 0.92 200 0 0.0
28/05/2014
1.02
 7,490 1.13 1.13 1.02 300 0 0.0
27/05/2014
1.13
 0 1.13 1.13 1.13 0 0 0
26/05/2014
1.13
 200 1.05 1.13 1.13 0 0 0
23/05/2014
1.05
 0 1.05 1.05 1.05 0 0 0
22/05/2014
1.05
 0 1.05 1.05 1.05 0 0 0
21/05/2014
1.05
 0 1.05 1.05 1.05 0 0 0
20/05/2014
1.05
 1,400 1.16 1.16 1.05 0 0 0
19/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
16/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
15/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
14/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
13/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
12/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
09/05/2014
1.16
 0 1.16 1.16 1.16 0 0 0
08/05/2014
1.16
 100 1.12 1.16 1.16 0 0 0
07/05/2014
1.12
 0 1.12 1.12 1.12 0 0 0
06/05/2014
1.12
 0 1.12 1.12 1.12 0 0 0
05/05/2014
1.12
 0 1.12 1.12 1.12 0 0 0
29/04/2014
1.12
 0 1.12 1.12 1.12 0 0 0
28/04/2014
1.12
 0 1.12 1.12 1.12 0 0 0
25/04/2014
1.12
 200 1.05 1.12 1.12 0 0 0
24/04/2014
1.05
 0 1.05 1.05 1.05 0 0 0
23/04/2014
1.05
 0 1.05 1.05 1.05 0 0 0
22/04/2014
1.05
 0 1.05 1.05 1.05 0 0 0
21/04/2014
1.05
 200 0.96 1.05 1.05 0 0 0
18/04/2014
0.96
 0 0.96 0.96 0.96 0 0 0
17/04/2014
0.96
 210 0.88 0.96 0.96 0 0 0
16/04/2014
0.88
 1,500 0.91 0.91 0.88 0 0 0
15/04/2014
0.91
 10,100 0.91 0.91 0.89 0 0 0
14/04/2014
0.91
 0 0.91 0.91 0.91 0 0 0
11/04/2014
0.91
 2,300 0.91 0.91 0.90 0 0 0
10/04/2014
0.91
 5,900 0.94 0.94 0.91 0 0 0
08/04/2014
0.94
 3,100 0.94 0.94 0.92 0 0 0
07/04/2014
0.94
 8,000 1.04 1.04 0.94 0 0 0
04/04/2014
1.04
 200 0.95 1.04 1.04 0 0 0
03/04/2014
0.95
 1,300 0.98 1.06 0.95 0 0 0
02/04/2014
0.98
 1,100 1.05 1.05 0.98 0 0 0
01/04/2014
1.05
 0 1.05 1.05 1.05 0 0 0
31/03/2014
1.05
 12,000 0.96 1.05 0.95 0 100 -0.0
28/03/2014
0.96
 9,000 0.96 0.96 0.95 0 0 0
27/03/2014
0.96
 7,000 0.97 0.97 0.95 0 0 0
26/03/2014
0.97
 8,100 0.90 0.97 0.86 0 0 0
25/03/2014
0.90
 19,100 0.94 0.98 0.90 0 0 0
24/03/2014
0.94
 16,400 0.87 0.95 0.83 0 0 0
21/03/2014
0.87
 11,100 0.83 0.87 0.83 0 0 0
20/03/2014
0.83
 4,000 0.83 0.83 0.83 0 0 0
19/03/2014
0.83
 6,900 0.81 0.83 0.82 0 0 0
18/03/2014
0.81
 10,400 0.79 0.81 0.79 0 0 0
17/03/2014
0.79
 10,900 0.76 0.80 0.76 0 0 0
14/03/2014
0.76
 5,000 0.76 0.76 0.76 0 0 0
13/03/2014
0.76
 1,100 0.81 0.81 0.75 0 0 0
12/03/2014
0.81
 12,700 0.81 0.84 0.81 0 0 0
11/03/2014
0.81
 1,500 0.79 0.82 0.79 0 0 0
10/03/2014
0.79
 21,800 0.74 0.80 0.70 0 0 0
07/03/2014
0.74
 15,700 0.71 0.74 0.71 0 0 0
06/03/2014
0.71
 2,400 0.71 0.71 0.67 0 0 0
05/03/2014
0.71
 5,400 0.67 0.73 0.70 0 0 0
04/03/2014
0.67
 800 0.71 0.71 0.65 0 0 0
03/03/2014
0.71
 5,000 0.71 0.71 0.71 0 0 0
28/02/2014
0.71
 500 0.71 0.71 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |