CTCP Licogi 14 (l14)

18.20
0
(0%)
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
(2026-07-06) 		-2.50 -12.38% 847,800 -4,600 0
17.30
20.20
18.20
2 tháng
(2026-06-04) 		-4.10 -18.81% 1,719,900 -7,800 0
17.30
22.20
18.20
3 tháng
(2026-05-05) 		-6.70 -27.46% 2,759,600 -7,200 0
17.30
24.50
18.20
6 tháng
(2026-02-04) 		-8.70 -32.95% 7,002,400 8,400 0.2
17.30
26.40
18.20
12 tháng
(2025-08-08) 		-18.10 -50.56% 38,755,300 -72,800 -1.7
17.30
45.80
18.20
24 tháng
(2024-08-13) 		-12.70 -41.78% 88,919,046 45,279 1.8
17.30
45.80
18.20
36 tháng
(2023-08-21) 		-35.42 -66.68% 164,008,780 16,344 0.1
17.30
59.03
18.20
60 tháng
(2021-08-30) 		-54.62 -75.53% 315,472,023 90,540 10.4
17.30
377.05
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
35.20
 1,353,621 35 35.20 33.50 1,800 900 0.0
05/12/2024
32
 442,938 31.40 32 30 2,200 700 0.0
04/12/2024
29.10
 310,281 26.50 29.10 26.50 3,800 400 0.1
03/12/2024
26.50
 58,440 26.50 26.70 26.40 0 0 0
02/12/2024
26.50
 23,351 26.50 26.50 26.30 400 0 0.0
29/11/2024
26.50
 19,123 26.90 26.90 26.40 0 0 0
28/11/2024
26.70
 75,514 26.50 26.90 26.40 0 3,900 -0.1
27/11/2024
26.50
 97,208 26.80 26.80 26.30 0 0 0
26/11/2024
26.80
 150,337 26 26.80 26 200 0 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 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

Chính sách bảo mật | Điều khoản sử dụng |