CTCP Licogi 14 (l14)

26.50
0.20
(0.76%)
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)
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
08/03/2024
41.39
 240,725 42.18 42.28 41.39 0 7,300 -0.3
07/03/2024
42.18
 209,607 42.37 42.67 41.49 0 10,900 -0.5
06/03/2024
42.08
 306,811 42.57 42.57 41.39 0 0 0
05/03/2024
42.57
 319,535 42.87 43.36 42.37 0 9,650 -0.4
04/03/2024
42.87
 461,344 41.98 42.87 41.88 15,000 100 0.6
01/03/2024
41.49
 182,357 41.19 41.69 41.19 0 0 0
29/02/2024
41.19
 200,585 41.09 41.39 40.80 1,000 0 0.0
28/02/2024
41.09
 130,385 41.69 41.98 41.00 100 100 -0
27/02/2024
41.59
 218,148 41.00 41.88 40.80 8,600 7,000 0.1
26/02/2024
40.70
 177,817 40.80 40.90 40.40 0 0 0
23/02/2024
40.90
 240,831 41.88 41.98 40.80 0 7,800 -0.3
22/02/2024
41.88
 178,305 41.88 42.47 41.69 7,100 1,300 0.2
21/02/2024
41.88
 173,134 42.18 42.37 41.69 0 23,402 -1.0
20/02/2024
42.18
 254,985 41.98 42.87 41.49 3,300 11,500 -0.3
19/02/2024
41.78
 188,309 42.08 42.28 41.29 0 0 0
16/02/2024
41.98
 238,827 41.88 42.57 41.88 1,600 0 0.1
15/02/2024
41.69
 252,634 40.90 42.08 40.90 39,100 0 1.7
07/02/2024
40.50
 191,406 40.90 40.90 40.40 26 7,100 -0.3
06/02/2024
40.60
 98,369 40.70 41.00 40.60 100 0 0.0
05/02/2024
40.60
 109,901 40.90 41.19 40.40 0 7,000 -0.3
02/02/2024
40.90
 224,639 40.90 42.18 40.80 7,100 2,200 0.2
01/02/2024
40.60
 91,369 40.40 40.70 40.40 0 0 0
31/01/2024
40.40
 161,859 40.90 41.19 40.40 7,000 0 0.3
30/01/2024
40.70
 128,060 40.70 40.70 40.40 2,140 0 0.1
29/01/2024
40.60
 87,849 40.80 41.00 40.60 0 0 0
26/01/2024
40.80
 105,661 40.70 41.39 40.50 100 0 0.0
25/01/2024
40.70
 140,673 40.70 40.90 40.40 20 0 0.0
24/01/2024
40.70
 159,090 41.29 41.39 40.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |