CTCP Licogi 14 (l14)

23.20
0.50
(2.20%)
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
(2026-02-11) 		-3.50 -13.36% 1,487,000 23,300 0.5
21.30
26.30
23.20
2 tháng
(2026-01-12) 		-4.40 -16.24% 3,897,800 35,000 0.8
21.30
28.30
23.20
3 tháng
(2025-12-15) 		-6.10 -21.18% 5,463,500 35,800 0.8
21.30
30
23.20
6 tháng
(2025-09-15) 		-16 -41.34% 16,053,600 12,900 0.4
21.30
38.90
23.20
12 tháng
(2025-03-18) 		-12.30 -35.14% 60,670,900 -48,181 -0.8
21.30
45.80
23.20
24 tháng
(2024-03-25) 		-22.93 -50.25% 100,416,962 -49,481 -2.6
21.30
45.80
23.20
36 tháng
(2023-03-29) 		-21.05 -48.12% 219,039,332 67,729 2.9
21.30
61.10
23.20
60 tháng
(2021-04-08) 		-44.92 -66.43% 315,740,491 95,401 10.5
18.03
377.05
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
36.86
 114,829 36.95 37.15 36.76 1,300 3,200 -0.1
02/05/2024
36.56
 127,050 37.05 37.15 36.46 8,100 12,500 -0.2
26/04/2024
36.95
 210,052 36.95 37.84 36.46 2,100 7,200 -0.2
25/04/2024
37.25
 106,827 37.94 37.94 37.15 0 900 -0.0
24/04/2024
37.94
 176,579 36.56 38.43 36.56 30,600 0 1.2
23/04/2024
36.36
 118,372 37.25 37.45 36.27 0 3,700 -0.1
22/04/2024
37.25
 193,695 36.46 37.25 36.46 8,100 2,100 0.2
19/04/2024
36.27
 324,401 37.74 37.74 36.27 0 16,500 -0.6
17/04/2024
37.55
 177,763 38.73 38.73 37.55 0 700 -0.0
16/04/2024
37.94
 521,059 38.43 38.93 36.46 5,200 13,300 -0.3
15/04/2024
38.33
 401,370 41.78 41.98 37.84 17,200 8,600 0.3
12/04/2024
41.98
 189,353 41.59 42.18 41.49 700 5,900 -0.2
11/04/2024
41.39
 276,739 41.59 41.69 40.90 13,400 0 0.6
10/04/2024
41.59
 135,424 42.18 42.37 41.59 0 1,000 -0.0
09/04/2024
42.08
 168,325 41.69 42.08 41.49 6,700 0 0.3
08/04/2024
41.69
 280,967 42.37 42.47 41.69 300 2,300 -0.1
05/04/2024
42.37
 340,356 42.87 43.16 42.28 7,600 2,000 0.2
04/04/2024
43.26
 301,538 43.66 43.95 42.87 300 28,600 -1.3
03/04/2024
43.66
 339,727 44.64 44.94 43.36 2,300 13,100 -0.5
02/04/2024
44.54
 351,818 44.64 44.64 43.66 2,000 2,800 -0.0
01/04/2024
44.64
 376,631 43.85 45.23 43.75 28,600 0 1.3
29/03/2024
43.95
 274,492 44.64 44.64 43.85 13,100 14,300 -0.1
28/03/2024
44.64
 378,944 45.43 45.63 44.54 2,800 19,900 -0.8
27/03/2024
45.33
 382,955 46.02 46.02 44.94 0 46,800 -2.1
26/03/2024
45.43
 507,664 45.53 46.71 44.54 12,800 31,100 -0.9
25/03/2024
45.63
 736,653 45.53 46.42 45.04 0 0 0
22/03/2024
45.53
 1,249,198 43.36 46.81 43.36 62,900 9,709 2.4
21/03/2024
43.06
 573,153 42.28 43.56 41.78 31,200 3,900 1.2
20/03/2024
42.08
 443,008 42.57 42.57 41.29 6,600 18,600 -0.5
19/03/2024
42.18
 259,783 43.85 44.15 41.88 700 2,600 -0.1
18/03/2024
43.26
 870,095 42.08 44.25 41.69 13,300 0 0.6
15/03/2024
41.88
 437,550 41.09 42.77 41.09 18,600 0 0.8
14/03/2024
41.19
 253,899 41.19 41.69 41.00 2,500 3,500 -0.0
13/03/2024
41.09
 140,953 40.80 41.19 40.40 0 0 0
12/03/2024
40.80
 279,160 40.60 41.19 40.31 0 0 0
11/03/2024
40.60
 218,303 41.39 41.59 40.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |