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) 		-3.40 -16.27% 782,700 -100 0
17.50
20.90
17.90
2 tháng
(2026-05-29) 		-4.80 -21.52% 1,645,100 -6,300 0
17.50
22.30
17.90
3 tháng
(2026-04-29) 		-7.20 -29.15% 2,668,900 -12,800 0
17.50
24.70
17.90
6 tháng
(2026-01-29) 		-8.90 -33.71% 7,069,800 21,100 0.5
17.50
26.90
17.90
12 tháng
(2025-08-04) 		-17.10 -49.42% 39,890,700 -28,900 -0.3
17.50
45.80
17.90
24 tháng
(2024-08-07) 		-13.60 -43.73% 88,886,784 42,679 1.6
17.50
45.80
17.90
36 tháng
(2023-08-14) 		-33.74 -65.85% 170,984,180 54,349 2.4
17.50
61.10
17.90
60 tháng
(2021-08-23) 		-54.48 -75.69% 315,388,120 92,040 10.4
17.50
377.05
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2013
0.49
 4,200 0.52 0.52 0.49 0 0 0
27/09/2013
0.52
 0 0.52 0.52 0.52 0 0 0
26/09/2013
0.52
 0 0.52 0.52 0.52 0 0 0
25/09/2013
0.52
 0 0.52 0.52 0.52 0 0 0
24/09/2013
0.52
 3,300 0.50 0.52 0.51 0 0 0
23/09/2013
0.50
 1,100 0.49 0.50 0.49 0 0 0
20/09/2013
0.49
 500 0.49 0.49 0.49 0 0 0
19/09/2013
0.49
 0 0.49 0.49 0.49 0 0 0
18/09/2013
0.49
 1,700 0.48 0.49 0.47 0 0 0
17/09/2013
0.48
 0 0.48 0.48 0.48 0 0 0
16/09/2013
0.48
 100 0.49 0.49 0.48 0 0 0
13/09/2013
0.49
 2,000 0.49 0.49 0.49 0 0 0
12/09/2013
0.49
 2,000 0.47 0.49 0.49 0 0 0
11/09/2013
0.47
 0 0.47 0.47 0.47 0 0 0
10/09/2013
0.47
 0 0.47 0.47 0.47 0 0 0
09/09/2013
0.47
 0 0.47 0.47 0.47 0 0 0
06/09/2013
0.47
 0 0.47 0.47 0.47 0 0 0
05/09/2013
0.47
 100 0.49 0.49 0.47 0 0 0
04/09/2013
0.49
 300 0.49 0.49 0.49 0 0 0
03/09/2013
0.49
 0 0.49 0.49 0.49 0 0 0
30/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
29/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
28/08/2013
0.49
 10,900 0.49 0.49 0.49 8,400 0 0.0
27/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
26/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
23/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
22/08/2013
0.49
 100 0.51 0.51 0.49 100 0 0.0
21/08/2013
0.51
 0 0.51 0.51 0.51 0 0 0
20/08/2013
0.51
 0 0.51 0.51 0.51 0 0 0
19/08/2013
0.51
 0 0.51 0.51 0.51 0 0 0
16/08/2013
0.51
 4,000 0.49 0.51 0.50 0 0 0
15/08/2013
0.49
 100 0.53 0.53 0.49 0 0 0
14/08/2013
0.53
 1,900 0.49 0.53 0.50 0 0 0
13/08/2013
0.49
 400 0.49 0.49 0.46 0 0 0
12/08/2013
0.49
 200 0.49 0.49 0.45 0 0 0
09/08/2013
0.49
 3,000 0.49 0.49 0.49 0 0 0
08/08/2013
0.49
 1,000 0.49 0.49 0.49 0 0 0
07/08/2013
0.49
 1,200 0.50 0.50 0.48 300 0 0.0
06/08/2013
0.50
 3,100 0.49 0.50 0.49 2,300 0 0.0
05/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
02/08/2013
0.49
 0 0.49 0.49 0.49 0 0 0
01/08/2013
0.49
 100 0.50 0.50 0.49 100 0 0.0
31/07/2013
0.50
 0 0.50 0.50 0.50 0 0 0
30/07/2013
0.50
 8,000 0.50 0.50 0.49 2,000 0 0.0
29/07/2013
0.50
 4,900 0.49 0.50 0.50 0 0 0
26/07/2013
0.49
 1,000 0.49 0.49 0.49 1,000 0 0.0
25/07/2013
0.49
 100 0.50 0.50 0.49 100 0 0.0
24/07/2013
0.50
 200 0.50 0.50 0.50 0 0 0
23/07/2013
0.50
 100 0.52 0.52 0.50 0 0 0
22/07/2013
0.52
 0 0.52 0.52 0.52 0 0 0
19/07/2013
0.52
 100 0.53 0.53 0.52 0 0 0
18/07/2013
0.53
 1,100 0.49 0.53 0.51 0 0 0
17/07/2013
0.49
 1,100 0.50 0.50 0.49 100 0 0.0
16/07/2013
0.50
 100 0.54 0.54 0.50 0 0 0
15/07/2013
0.54
 0 0.54 0.54 0.54 0 0 0
12/07/2013
0.54
 100 0.53 0.54 0.54 0 0 0
11/07/2013
0.53
 900 0.50 0.53 0.53 0 0 0
10/07/2013
0.50
 100 0.53 0.53 0.50 0 0 0
09/07/2013
0.53
 800 0.53 0.53 0.53 0 0 0
08/07/2013
0.53
 100 0.50 0.53 0.53 0 0 0
05/07/2013
0.50
 700 0.53 0.53 0.50 0 0 0
04/07/2013
0.53
 0 0.53 0.53 0.53 0 0 0
03/07/2013
0.53
 100 0.53 0.53 0.53 0 0 0
02/07/2013
0.53
 3,100 0.50 0.53 0.50 0 0 0
01/07/2013
0.50
 17,200 0.50 0.52 0.50 0 0 0
28/06/2013
0.50
 600 0.52 0.52 0.50 0 0 0
27/06/2013
0.52
 5,000 0.51 0.52 0.52 0 0 0
26/06/2013
0.51
 1,000 0.52 0.52 0.51 0 0 0
25/06/2013
0.52
 3,900 0.54 0.54 0.51 0 0 0
24/06/2013
0.54
 300 0.52 0.56 0.50 0 0 0
21/06/2013
0.52
 44,000 0.52 0.55 0.52 11,900 0 0.1
20/06/2013
0.52
 100 0.56 0.56 0.52 0 0 0
19/06/2013
0.56
 8,400 0.56 0.57 0.56 0 0 0
18/06/2013
0.56
 500 0.56 0.56 0.56 0 0 0
17/06/2013: Cổ tức tiền mặt tỉ lệ: 9%
17/06/2013
0.56
 10,000 0.59 0.59 0.54 0 0 0
14/06/2013
0.59
 24,600 0.57 0.60 0.58 0 0 0
13/06/2013
0.57
 5,900 0.57 0.57 0.57 0 0 0
12/06/2013
0.57
 2,600 0.57 0.57 0.57 0 0 0
11/06/2013
0.57
 17,100 0.57 0.57 0.56 0 0 0
10/06/2013
0.57
 39,200 0.60 0.60 0.56 0 0 0
07/06/2013
0.60
 25,600 0.61 0.61 0.59 0 0 0
06/06/2013
0.61
 52,500 0.61 0.67 0.55 0 0 0
05/06/2013
0.61
 3,000 0.67 0.67 0.61 0 0 0
04/06/2013
0.67
 10,000 0.74 0.74 0.67 0 0 0
03/06/2013
0.74
 0 0.74 0.74 0.74 0 0 0
31/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
30/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
29/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
28/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
27/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
24/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
23/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
22/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
21/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
20/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
17/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
16/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
15/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
14/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0
13/05/2013
0.74
 0 0.74 0.74 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |