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
(2025-11-04) 		-1 -3.12% 1,602,500 -20,200 -0.6
30.50
32.60
31.70
2 tháng
(2025-10-06) 		-4.20 -11.93% 6,203,300 -32,800 -0.8
30.10
36.80
31.70
3 tháng
(2025-09-05) 		-9.70 -23.83% 12,717,400 -111,900 -3.8
30.10
40.70
31.70
6 tháng
(2025-06-09) 		1 3.33% 42,081,000 -67,100 -1.4
29.30
45.80
31.70
12 tháng
(2024-12-09) 		-5.80 -15.76% 70,775,330 18,979 1.2
22.40
45.80
31.70
24 tháng
(2023-12-15) 		-13.25 -29.94% 110,535,280 18,659 1.1
22.40
45.80
31.70
36 tháng
(2022-12-20) 		-18.67 -37.58% 239,591,909 47,054 2.6
22.40
61.10
31.70
60 tháng
(2020-12-30) 		-14.65 -32.09% 315,921,875 68,601 9.9
18.03
377.05
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
29.20
 68,020 29.20 29.40 29 100 600 -0.0
23/09/2024
29
 89,155 29.70 29.70 29 0 0 0
20/09/2024
29.70
 45,432 29.90 30.10 29.70 300 0 0.0
19/09/2024
29.80
 90,606 30 30.10 29.50 300 300 0
18/09/2024
29.90
 61,878 30.20 30.20 29.50 2,900 600 0.1
17/09/2024
29.80
 79,200 29.50 29.80 29 3,000 0 0.1
16/09/2024
29.40
 34,610 29.70 29.90 29.40 0 300 -0.0
13/09/2024
29.70
 41,686 30 30 28 1,400 100 0.0
12/09/2024
29.90
 36,502 30 30.10 29.70 100 200 -0.0
11/09/2024
30
 59,917 31.50 31.50 29.60 300 2,500 -0.1
10/09/2024
30.20
 54,113 30.70 31 30 0 300 -0.0
09/09/2024
30.70
 43,555 31.50 31.50 30.60 0 0 0
06/09/2024
30.80
 61,765 31.20 31.20 30.80 0 2,000 -0.1
05/09/2024
31.20
 71,399 31.60 31.70 30.80 0 0 0
04/09/2024
31.20
 97,605 31.30 31.50 30.90 3,100 1,900 0.0
30/08/2024
31.50
 71,981 31.50 31.80 31 0 200 -0.0
29/08/2024
31.50
 34,690 31.70 31.90 31.40 0 100 -0.0
28/08/2024
31.70
 77,877 32.40 32.40 31.30 300 300 -0.0
27/08/2024
32
 76,300 32.30 32.40 31.70 1,400 0 0.0
26/08/2024
32.30
 97,030 33.20 33.40 32.20 100 400 -0.0
23/08/2024
32.60
 92,582 32.20 32.70 32.10 3,000 400 0.1
22/08/2024
32.40
 80,457 32 33.40 32 0 0 0
21/08/2024
32.40
 90,597 33.40 33.40 32.30 400 5,900 -0.2
20/08/2024
33.20
 215,167 32.30 34 31.50 400 500 -0.0
19/08/2024
32.40
 70,509 33 33.50 32.30 0 0 0
16/08/2024
32.50
 250,611 30.30 32.50 30 5,900 300 0.2
15/08/2024
30
 36,200 30.10 30.10 29.60 500 2,300 -0.1
14/08/2024
30.20
 35,279 30.20 30.80 30.20 300 100 0.0
13/08/2024
30.40
 33,048 30.30 30.80 30 200 200 -0
12/08/2024
30.40
 38,053 30.60 30.60 30 0 300 -0.0
09/08/2024
30.40
 53,517 30.10 30.90 30.10 2,400 200 0.1
08/08/2024
30.50
 52,177 31 31 30 200 500 -0.0
07/08/2024
31.10
 87,191 33 33.80 30.50 300 6,000 -0.2
06/08/2024
30.80
 135,836 28 30.80 27.30 200 200 0
05/08/2024
28
 162,836 30.10 30.10 27.40 500 0 0.0
02/08/2024
30.30
 79,923 30 30.90 29.90 6,000 0 0.2
01/08/2024
30
 90,258 31.50 31.50 30 200 0 0.0
31/07/2024
31.50
 72,960 31.20 32.30 31.20 0 0 0
30/07/2024
31.10
 54,523 31.80 32.20 30.70 0 0 0
29/07/2024
31.80
 41,902 32 32.40 31.80 100 0 0.0
26/07/2024
31.90
 53,399 32.30 32.60 31.50 0 0 0
25/07/2024
32.30
 41,201 32.80 32.80 31.90 0 9,100 -0.3
24/07/2024
32.80
 118,630 31.90 32.80 30 0 0 0
23/07/2024
31.90
 43,867 32.30 32.80 31.90 0 0 0
22/07/2024
32.30
 101,603 32.10 33.40 31.80 9,100 0 0.3
19/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2024
32.10
 97,769 34.50 34.50 32.10 30 1,100 -0.0
18/07/2024
33.90
 72,057 33.80 34.10 33.51 30 0 0.0
17/07/2024
33.80
 105,902 34.89 34.98 33.31 0 2,400 -0.1
16/07/2024
34.79
 65,813 34.98 35.48 34.69 1,100 1,900 -0.0
15/07/2024
34.69
 56,953 36.46 36.46 34.49 0 2,300 -0.1
12/07/2024
35.08
 39,617 35.48 35.87 34.98 2,400 2,700 -0.0
11/07/2024
35.48
 180,094 34.10 36.46 34.10 1,900 100 0.1
10/07/2024
34.00
 54,715 34.20 34.39 33.80 1,600 300 0.0
09/07/2024
34.29
 85,024 34.10 34.49 33.80 3,500 3,100 0.0
08/07/2024
34.29
 98,221 34.89 35.18 34.20 0 2,600 -0.1
05/07/2024
34.89
 66,526 35.08 35.18 34.49 400 1,200 -0.0
04/07/2024
35.08
 57,676 34.98 35.18 34.79 3,200 0 0.1
03/07/2024
34.98
 39,963 35.08 35.48 34.98 500 0 0.0
02/07/2024
35.18
 43,635 34.98 35.28 34.79 3,500 0 0.1
01/07/2024
34.79
 77,336 32.13 35.28 32.13 0 0 0
28/06/2024
35.08
 119,770 35.67 35.97 35.08 0 200 -0.0
27/06/2024
35.67
 71,757 35.77 35.77 35.48 0 0 0
26/06/2024
35.77
 96,500 35.97 35.97 35.48 400 1,800 -0.1
25/06/2024
35.97
 49,095 35.77 36.17 35.67 80 0 0.0
24/06/2024
35.67
 164,881 35.97 36.66 35.58 0 0 0
21/06/2024
35.97
 124,429 36.56 36.56 35.97 1,800 1,100 0.0
20/06/2024
36.46
 100,730 36.66 36.66 36.07 0 0 0
19/06/2024
36.56
 130,512 36.76 37.15 36.36 0 0 0
18/06/2024
36.76
 72,149 36.56 37.15 36.46 1,100 0 0.0
17/06/2024
36.56
 265,509 37.25 37.35 36.46 0 8,100 -0.3
14/06/2024
37.15
 146,656 37.84 37.84 37.15 0 200 -0.0
13/06/2024
37.74
 134,990 38.14 38.24 37.45 300 6,700 -0.2
12/06/2024
37.84
 106,401 37.35 37.84 37.25 3,900 4,300 -0.0
11/06/2024
37.35
 191,846 38.14 38.14 37.15 0 3,700 -0.1
10/06/2024
37.64
 158,139 37.94 38.24 37.55 2,900 8,100 -0.2
07/06/2024
37.94
 88,066 38.24 38.33 37.94 0 0 0
06/06/2024
38.04
 149,023 38.43 38.43 37.94 0 3,900 -0.2
05/06/2024
38.33
 171,715 38.63 38.93 38.33 7,100 300 0.3
04/06/2024
38.53
 102,626 38.53 39.12 38.53 0 0 0
03/06/2024
38.73
 178,780 38.53 39.32 38.43 16,400 2,400 0.6
31/05/2024
38.24
 87,423 38.73 38.73 38.14 0 5,300 -0.2
30/05/2024
38.43
 193,591 38.63 38.63 37.94 0 500 -0.0
29/05/2024
38.83
 253,958 38.83 39.02 38.24 0 12,500 -0.5
28/05/2024
38.53
 141,654 38.33 39.32 38.33 0 19,700 -0.8
27/05/2024
38.24
 154,426 38.73 38.93 38.04 200 18,800 -0.7
24/05/2024
38.73
 426,258 40.70 40.70 38.24 7,700 0 0.3
23/05/2024
40.70
 303,734 40.31 41.69 39.81 0 5,200 -0.2
22/05/2024
40.31
 602,568 37.94 41.09 37.94 52,400 1,800 2.0
21/05/2024
37.94
 144,906 38.63 38.93 37.55 0 10,400 -0.4
20/05/2024
38.04
 276,305 38.14 38.93 37.74 5,200 25,100 -0.8
17/05/2024
38.04
 122,243 38.24 38.24 37.84 100 7,600 -0.3
16/05/2024
38.24
 143,879 37.74 38.33 37.74 7,600 3,500 0.2
15/05/2024
37.64
 203,975 37.15 37.74 37.15 29,700 2,500 1.0
14/05/2024
37.15
 130,822 37.25 37.55 37.05 0 4,700 -0.2
13/05/2024
37.25
 128,903 37.45 37.55 37.05 2,300 5,500 -0.1
10/05/2024
37.15
 146,260 37.25 37.25 36.76 100 12,400 -0.5
09/05/2024
37.15
 118,382 37.25 37.64 36.95 0 10,400 -0.4
08/05/2024
37.15
 157,516 37.25 37.55 36.76 1,800 10,300 -0.3
07/05/2024
37.35
 129,569 37.64 37.94 35.97 0 7,100 -0.3
06/05/2024
37.64
 285,410 36.76 37.74 36.76 34,000 500 1.3

Chính sách bảo mật | Điều khoản sử dụng |