CTCP Licogi 14 (l14)

27
0.70
(2.66%)
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
(2025-12-29) 		-2.50 -8.62% 2,472,800 1,500 0.0
26.30
29
26.30
2 tháng
(2025-11-28) 		-4.50 -14.52% 3,720,000 -5,500 -0.2
26.30
31.70
26.30
3 tháng
(2025-10-29) 		-6.30 -19.21% 5,696,200 -15,000 -0.5
26.30
32.80
26.30
6 tháng
(2025-07-31) 		-7.30 -21.60% 33,245,500 -39,600 -0.4
26.30
45.80
26.30
12 tháng
(2025-02-03) 		-1.80 -6.36% 65,040,229 -11,481 0.1
22.40
45.80
26.30
24 tháng
(2024-02-07) 		-14 -34.57% 106,945,609 11,384 0.7
22.40
45.80
26.30
36 tháng
(2023-02-13) 		-16.76 -38.75% 226,030,572 48,554 2.6
22.40
61.10
26.30
60 tháng
(2021-02-22) 		-31.30 -54.15% 316,271,850 65,101 9.6
18.03
377.05
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
26.90
 51,332 27 27 26.60 1,800 500 0.0
12/11/2024
27
 105,790 27.60 27.60 26.90 0 100 -0.0
11/11/2024
27
 60,379 27.40 27.60 27 0 2,900 -0.1
08/11/2024
27.40
 23,200 27.70 27.70 27.20 1,200 0 0.0
07/11/2024
27.70
 74,917 27.50 28 27.40 100 100 -0
06/11/2024
27.50
 44,549 27.40 27.60 27.20 0 0 0
05/11/2024
27.20
 40,060 27 27.80 27 100 700 -0.0
04/11/2024
27
 48,824 27.80 27.90 27 0 1,800 -0.1
01/11/2024
27.70
 44,248 28.10 28.10 27.70 0 0 0
31/10/2024
28
 33,875 28.10 28.30 28 0 0 0
30/10/2024
28.10
 58,045 28.10 28.30 28 4,100 0 0.1
29/10/2024
28.10
 45,224 28.40 28.50 28.10 0 400 -0.0
28/10/2024
28.20
 35,784 28.20 28.80 28.10 500 500 0
25/10/2024
28.10
 61,600 28.50 28.50 28.10 0 1,600 -0.0
24/10/2024
28.20
 47,702 28.70 28.80 28.10 400 500 -0.0
23/10/2024
28.70
 53,294 28.50 29 28.10 500 1,100 -0.0
22/10/2024
28.50
 36,244 28 28.50 28 0 0 0
21/10/2024
28.50
 22,142 28.50 28.70 28.40 0 0 0
18/10/2024
28.60
 28,592 29 29 28.60 0 0 0
17/10/2024
28.90
 65,319 28.10 29 28.10 3,200 600 0.1
16/10/2024
28.10
 26,862 28.10 28.30 28.10 0 0 0
15/10/2024
28.10
 69,165 28.90 29 28.10 100 100 -0
14/10/2024
28.90
 40,994 28.70 29 28.70 600 0 0.0
11/10/2024
28.70
 25,653 28.90 29 28.70 0 0 0
10/10/2024
28.90
 34,118 28.90 29.30 28.80 0 0 0
09/10/2024
28.90
 33,181 28.70 29.60 28.70 0 2,500 -0.1
08/10/2024
28.70
 66,265 28.70 28.90 28.40 0 0 0
07/10/2024
28.70
 39,517 29.20 29.20 28.50 0 100 -0.0
04/10/2024
28.90
 50,819 29.10 29.30 28.90 0 0 0
03/10/2024
29.10
 57,787 29.30 29.80 29 200 600 -0.0
02/10/2024
29.40
 60,520 30 30 29.40 0 200 -0.0
01/10/2024
29.90
 60,795 30 30 29.70 0 0 0
30/09/2024
29.70
 37,581 29.80 30.20 29.50 0 300 -0.0
27/09/2024
29.80
 91,746 29.90 30.20 29.80 0 0 0
26/09/2024
29.90
 42,447 30 30.50 29.70 0 3,300 -0.1
25/09/2024
29.90
 86,480 29.40 30.10 29.20 900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |