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)
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
23/01/2024
41.29
 89,515 41.69 41.69 41.19 0 0 0
22/01/2024
41.69
 210,475 41.19 41.69 40.40 100 2,000 -0.1
19/01/2024
41.29
 147,306 41.78 42.08 41.09 0 0 0
18/01/2024
41.59
 150,087 41.69 42.08 41.39 400 3,900 -0.1
17/01/2024
41.39
 134,916 41.19 41.98 41.09 400 0 0.0
16/01/2024
41.19
 166,425 41.59 41.59 40.40 0 0 0
15/01/2024
40.90
 192,704 42.37 42.37 40.90 100 0 0.0
12/01/2024
41.59
 489,023 43.36 43.36 39.02 630 1,200 -0.0
11/01/2024
43.36
 192,154 43.06 43.46 42.87 0 1,000 -0.0
10/01/2024
43.06
 392,960 44.25 44.35 42.87 0 0 0
09/01/2024
44.25
 140,375 45.04 45.23 43.95 0 0 0
08/01/2024
44.84
 343,685 44.35 45.33 44.35 7,200 0 0.3
05/01/2024
44.25
 203,957 44.15 44.74 43.95 0 115 -0.0
04/01/2024
44.05
 298,199 43.85 44.84 43.75 0 0 0
03/01/2024
43.75
 223,383 43.56 43.95 43.36 0 0 0
02/01/2024
43.56
 221,637 44.44 44.74 43.56 0 0 0
29/12/2023
44.44
 198,700 44.44 44.94 44.25 0 0 0
28/12/2023
44.44
 238,800 44.05 44.54 43.85 0 0 0
27/12/2023
44.05
 251,000 44.44 44.74 44.05 0 0 0
26/12/2023
44.44
 168,700 44.84 45.73 44.44 0 0 0
25/12/2023
44.84
 200,300 44.35 44.94 44.15 0 0 0
22/12/2023
44.35
 165,600 44.35 44.64 43.95 0 0 0
21/12/2023
44.35
 115,400 44.15 44.35 43.66 0 0 0
20/12/2023
44.15
 126,300 44.44 45.33 43.85 0 0 0
19/12/2023
44.44
 331,300 43.75 44.44 42.67 0 0 0
18/12/2023
43.75
 167,500 44.25 44.35 43.66 0 0 0
15/12/2023
44.25
 260,900 44.35 44.94 43.75 0 0 0
14/12/2023
44.35
 277,800 44.84 45.82 44.35 0 200 -0.0
13/12/2023
44.84
 444,900 46.12 46.51 44.35 0 0 0
12/12/2023
46.12
 181,500 45.82 46.91 45.63 0 0 0
11/12/2023
45.82
 466,600 47.11 47.30 45.63 100 0 0.0
08/12/2023
47.11
 317,000 48.09 48.29 46.51 0 0 0
07/12/2023
48.09
 1,443,300 46.22 50.16 46.32 0 3,710 -0.2
06/12/2023
46.22
 415,300 45.82 46.32 45.23 0 0 0
05/12/2023
45.82
 405,400 46.12 47.11 45.23 0 0 0
04/12/2023
46.12
 553,500 43.56 46.61 43.66 3,800 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |