CTCP Licogi 14 (l14)

19.50
-0.10
(-0.51%)
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
(2026-08-19) 		-1.20 -5.77% 1,251,300 6,600 0.2
19
26.40
19.50
2 tháng
(2026-07-20) 		1.60 8.89% 3,442,000 9,500 0.3
17.30
26.40
19.50
3 tháng
(2026-06-22) 		-2 -9.26% 4,226,800 -900 -0.0
17.30
26.40
19.50
6 tháng
(2026-03-23) 		-2 -9.26% 8,028,000 -6,200 -0.2
17.30
28.60
19.50
12 tháng
(2025-09-23) 		-17.70 -47.45% 23,162,900 -35,300 -0.9
17.30
38.90
19.50
24 tháng
(2024-09-30) 		-10.10 -34.01% 89,509,351 -123,795 -4.7
17.30
45.80
19.50
36 tháng
(2023-10-04) 		-21.10 -51.84% 146,849,661 -177,832 -7.0
17.30
50.55
19.50
60 tháng
(2021-10-14) 		-81.52 -80.62% 317,940,206 -115,755 2.8
17.30
377.05
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
30.80
 257,008 30.60 31.60 30.60 45,500 2,200 1.3
06/03/2025
30.50
 163,416 30.10 30.50 29.80 0 500 -0.0
05/03/2025
30
 156,245 31 31 30 1,000 5,200 -0.1
04/03/2025
31
 184,197 30.90 31.50 30.50 2,000 16,500 -0.5
03/03/2025
30.80
 137,663 31 31 30.70 400 1,800 -0.0
28/02/2025
30.90
 289,045 31.70 32.30 30.80 1,000 41,500 -1.3
27/02/2025
31.50
 323,981 30.50 31.50 30.10 21,700 6,000 0.5
26/02/2025
30.50
 131,822 30.50 30.90 30.30 0 5,400 -0.2
25/02/2025
30.50
 186,465 30.60 31.30 30.20 8,700 17,700 -0.3
24/02/2025
30.50
 146,741 30.80 31.30 30.30 6,300 20,000 -0.4
21/02/2025
30.80
 193,322 30.70 30.90 30 15,300 3,500 0.4
20/02/2025
30.70
 191,485 31.50 31.50 30.50 15,100 5,700 0.3
19/02/2025
31.20
 413,621 30 31.80 29.70 36,600 7,500 0.9
18/02/2025
29.80
 168,861 30 31 29.70 3,800 15,300 -0.4
17/02/2025
30
 221,720 32.70 32.70 29.80 2,500 24,500 -0.7
14/02/2025
29.80
 367,104 29 30.60 28.80 4,800 30,600 -0.8
13/02/2025
28.80
 112,439 28.60 28.80 28.30 9,400 6,600 0.1
12/02/2025
28.60
 152,939 29 29.30 28.60 4,400 2,300 0.1
11/02/2025
29
 73,970 28.70 29.10 28.60 5,800 2,100 0.1
10/02/2025
28.60
 209,786 29.30 29.30 28.50 15,100 4,000 0.3
07/02/2025
29.30
 166,790 29.60 30.20 29.30 5,600 3,100 0.1
06/02/2025
29.60
 161,500 30.30 30.60 29.40 12,800 4,900 0.2
05/02/2025
30.20
 235,911 29.60 31.50 29.60 8,800 17,200 -0.3
04/02/2025
29.50
 160,333 28.30 29.60 28.30 30,900 300 0.9
03/02/2025
30.90
 289,045 31.70 32.30 30.80 1,000 41,500 -1.3
31/01/2025
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
30/01/2025
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
29/01/2025
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
28/01/2025
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
27/01/2025
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
24/01/2025
28.90
 180,946 28.80 29.40 28.50 4,300 11,200 -0.2
23/01/2025
28.70
 181,063 28 28.80 28 0 9,200 -0.3
22/01/2025
27.50
 492,008 29.50 30.80 27.50 21,200 4,000 0.5
21/01/2025
30.20
 766,457 33.50 33.60 30.20 13,000 6,400 0.2
20/01/2025
33.50
 103,186 33.40 34.20 33.20 9,200 0 0.3
17/01/2025
33.40
 123,308 33.60 34 33 0 400 -0.0
16/01/2025
33.20
 203,170 32.50 34.30 30.30 1,300 0 0.0
15/01/2025
33.60
 91,686 33.10 33.60 32.70 0 1,000 -0.0
14/01/2025
32.60
 135,895 33.90 33.90 32.50 0 500 -0.0
13/01/2025
33.50
 168,903 32.90 34 32.90 6,500 1,900 0.2
10/01/2025
32.90
 156,333 33.50 34.40 32.90 0 0 0
09/01/2025
33.50
 92,113 34.20 34.40 33.50 0 0 0
08/01/2025
34.10
 246,104 33.60 34.20 32.70 6,400 0 0.2
07/01/2025
29.30
 142,000 29.90 30 29.30 4,400 10,100 -0.2
06/01/2025
33.70
 228,653 36.20 36.20 33.50 0 5,100 -0.2
03/01/2025
35.60
 134,516 37.20 37.20 35.50 0 6,200 -0.2
02/01/2025
37
 98,313 36.10 37 35.50 0 1,600 -0.1
01/01/2025
36.20
 246,197 36.20 37.40 35.40 1,300 1,200 0.0
31/12/2024
36.20
 246,197 36.20 37.40 35.40 1,300 1,200 0.0
30/12/2024
36.20
 343,563 38.50 38.70 36.10 10,200 0 0.4
27/12/2024
38.40
 508,061 42.60 42.60 38.20 2,000 3,600 -0.1
26/12/2024
38.80
 627,036 35.30 38.80 34.70 2,600 100 0.1
25/12/2024
35.30
 203,460 36.40 36.50 35.30 0 2,500 -0.1
24/12/2024
36.30
 318,341 36.50 36.70 34.80 0 0 0
23/12/2024
36
 195,940 36.50 37.10 35.90 0 0 0
20/12/2024
35.90
 152,395 35.20 36.80 34.90 3,700 1,500 0.1
19/12/2024
35.20
 267,372 34.90 36.10 34.80 5,500 100 0.2
18/12/2024
36.40
 436,146 38.10 38.50 36.40 5,000 2,400 0.1
17/12/2024
36.40
 262,035 33 36.40 33 0 0 0
16/12/2024
33.10
 268,733 34.20 34.50 32.50 1,600 300 0.0
13/12/2024
34.20
 291,881 36.50 36.60 33.50 2,400 3,700 -0.1
12/12/2024
36.50
 251,158 37.10 38.30 36.50 0 4,800 -0.2
11/12/2024
37
 451,714 35.90 39 35.90 1,300 300 0.0
10/12/2024
36
 339,932 36.80 36.90 35.40 2,300 240 0.1
09/12/2024
36.80
 577,801 35.20 38 35.20 2,000 4,400 -0.1
06/12/2024
38.40
 106,401 37.90 38.40 37.80 3,900 4,300 -0.0
05/12/2024
37.70
 146,260 37.80 37.80 37.30 100 12,400 -0.5
04/12/2024
42.60
 189,353 42.20 42.80 42.10 700 5,900 -0.2
03/12/2024
41.40
 279,160 41.20 41.80 40.90 0 0 0
02/12/2024
41.10
 191,406 41.50 41.50 41 26 7,100 -0.3
29/11/2024
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
28/11/2024
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
27/11/2024
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
26/11/2024
19.10
 31,500 19.60 19.60 18.90 0 1,100 -0.0
25/11/2024
25.90
 96,252 26.10 26.10 25.80 0 0 0
22/11/2024
25.60
 66,243 26.30 26.40 25.50 0 0 0
21/11/2024
26.30
 69,688 26.30 26.60 26.20 400 400 -0
20/11/2024
26.10
 144,341 25.40 26.60 25.40 2,600 400 0.1
19/11/2024
25.40
 32,200 26 26.10 25.40 0 600 -0.0
18/11/2024
26.10
 45,841 26.10 26.30 25.70 1,400 1,300 0.0
15/11/2024
26.10
 42,114 27.20 27.20 26 100 0 0.0
14/11/2024
26.30
 51,903 26.90 27.10 26.10 500 700 -0.0
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 2,500 1,600 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

Chính sách bảo mật | Điều khoản sử dụng |