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)
01/12/2023
43.56
 395,900 43.75 44.25 42.87 0 0 0
30/11/2023
43.75
 446,100 44.35 45.53 43.75 0 0 0
29/11/2023
44.35
 312,300 43.85 44.94 43.75 0 3,400 -0.2
28/11/2023
43.85
 480,400 44.35 44.74 42.47 0 0 0
27/11/2023
44.35
 541,200 45.92 47.30 44.25 0 0 0
24/11/2023
45.92
 1,019,900 44.15 46.91 42.47 3,400 0 0.1
23/11/2023
44.15
 1,549,600 42.67 46.91 42.87 0 200 -0.0
22/11/2023
42.67
 548,500 41.69 42.67 41.39 0 20,000 -0.9
21/11/2023
41.69
 189,000 40.90 41.78 41.00 0 13,000 -0.5
20/11/2023
40.90
 378,500 41.59 41.98 40.11 0 0 0
17/11/2023
41.59
 714,800 42.77 43.66 39.42 3,500 0 0.2
16/11/2023
42.77
 278,800 42.08 42.77 41.88 0 0 0
15/11/2023
42.08
 587,400 42.18 43.66 42.08 0 14,300 -0.6
14/11/2023
42.18
 256,400 41.59 42.77 41.59 0 9,300 -0.4
13/11/2023
41.59
 399,400 42.08 42.37 41.19 0 10,900 -0.5
10/11/2023
42.08
 495,900 42.67 43.36 41.78 0 1,500 -0.1
09/11/2023
42.67
 625,800 42.18 43.85 41.88 18,200 2,000 0.7
08/11/2023
42.18
 530,600 38.63 42.18 38.43 12,900 3,500 0.4
07/11/2023
38.63
 215,200 39.22 39.62 38.53 4,900 0 0
06/11/2023
39.22
 241,600 39.12 40.60 38.73 1,900 700 0.0
03/11/2023
39.12
 304,000 39.32 40.90 38.53 3,400 6,900 -0.1
02/11/2023
39.32
 408,300 36.46 39.62 36.95 700 2,700 -0.1
01/11/2023
36.46
 237,100 36.46 36.56 35.28 0 0 0
31/10/2023
36.46
 266,100 37.05 37.74 35.58 6,900 0 0.3
30/10/2023
37.05
 181,900 38.33 38.43 37.05 2,700 3,300 -0.0
27/10/2023
38.33
 432,100 35.77 38.43 35.28 0 0 0
26/10/2023
35.77
 799,600 39.52 39.52 35.58 0 0 0
25/10/2023
39.52
 217,300 40.11 40.90 39.52 0 0 0
24/10/2023
40.11
 125,100 39.42 40.40 39.22 0 0 0
23/10/2023
39.42
 242,400 40.31 41.00 39.22 0 0 0
20/10/2023
40.31
 268,500 37.94 40.40 37.55 6 0 0.0
19/10/2023
37.94
 344,500 38.63 39.32 37.25 0 0 0
18/10/2023
38.63
 320,300 40.40 40.70 37.55 0 0 0
17/10/2023
40.40
 217,600 41.88 42.08 40.40 0 0 0
16/10/2023
41.88
 207,600 42.47 43.36 41.88 800 0 0.0
13/10/2023
42.47
 297,100 42.18 42.57 40.90 20 0 0.0
12/10/2023
42.18
 458,000 41.39 42.67 41.39 0 0 0
11/10/2023
41.39
 186,800 41.39 41.49 40.70 0 0 0
10/10/2023
41.39
 213,700 41.59 42.47 41.39 400 0 0.0
09/10/2023
41.59
 236,000 40.40 41.69 40.40 0 0 0
06/10/2023
40.40
 235,300 39.42 40.40 39.22 621 0 0.0
05/10/2023
39.42
 234,400 40.70 41.78 39.42 235 0 0.0
04/10/2023
40.70
 433,400 39.81 41.88 38.63 1,000 0 0.0
03/10/2023
39.81
 549,000 43.85 43.85 39.62 50 1,200 -0.0
02/10/2023
43.85
 244,700 43.85 44.64 43.36 0 0 0
29/09/2023
43.85
 233,000 43.46 44.44 43.16 2,800 0 0.1
28/09/2023
43.46
 299,400 44.35 44.74 42.77 0 0 0
27/09/2023
44.35
 405,300 41.88 44.35 40.90 630 0 0.0
26/09/2023
41.88
 501,000 43.26 44.35 41.88 0 0 0
25/09/2023
43.26
 606,100 47.99 48.58 43.26 70 0 0.0
22/09/2023
47.99
 793,600 51.44 51.44 46.32 2,000 0 0.1
21/09/2023
51.44
 267,400 52.72 53.71 51.44 0 0 0
20/09/2023
52.72
 381,500 51.24 53.12 50.65 0 0 0
19/09/2023
51.24
 380,400 50.95 51.84 49.86 0 0 0
18/09/2023
50.95
 568,100 52.43 52.43 50.36 20 0 0.0
15/09/2023
52.43
 493,200 52.72 53.51 51.24 53 0 0
14/09/2023
52.72
 843,600 55.58 55.58 52.72 2,500 0 0.1
13/09/2023
55.58
 657,800 55.48 58.04 54.69 0 0 0
12/09/2023
55.48
 667,300 54.20 55.48 53.22 60 0 0.0
11/09/2023
54.20
 1,232,700 58.34 59.13 54.20 30 600 -0.0
08/09/2023
58.34
 616,000 59.03 60.11 58.04 3,000 0 0.2
07/09/2023
59.03
 1,165,100 56.96 60.61 56.96 5,700 0 0.3
06/09/2023
56.96
 762,700 57.16 57.85 55.97 0 0 0
05/09/2023
57.16
 970,500 54.59 58.14 54.59 0 0 0
31/08/2023
54.59
 701,100 54.40 56.17 54.50 2,000 300 0.1
30/08/2023
54.40
 740,200 55.28 55.88 53.61 2,200 400 0.1
29/08/2023
55.28
 946,200 54.20 57.16 54.20 300 0 0.0
28/08/2023
54.20
 725,400 53.22 54.50 52.43 2,000 0 0.1
25/08/2023
53.22
 958,600 55.09 57.06 53.22 5,000 700 0
24/08/2023
55.09
 1,086,000 52.03 55.97 50.85 200 0 0.0
23/08/2023
52.03
 703,400 53.22 55.68 52.03 200 0 0.0
22/08/2023
53.22
 1,107,700 53.12 54.89 49.27 0 18,500 -1.0
21/08/2023
53.12
 1,225,300 52.82 54.69 50.26 0 800 -0.0
18/08/2023
52.82
 2,539,300 58.64 59.92 52.82 2,500 0 0.1
17/08/2023
58.64
 870,600 61.10 63.66 58.64 6,500 0 0.4
16/08/2023
61.10
 2,279,800 56.37 61.99 58.14 18,300 584 1.1
15/08/2023
56.37
 635,900 51.24 56.37 55.19 10,000 100 0.6
14/08/2023
51.24
 913,000 46.61 51.24 47.11 0 111 -0.0
11/08/2023
46.61
 581,500 46.32 47.30 45.33 0 0 0
10/08/2023
46.32
 672,100 46.22 47.60 46.02 3,500 2,200 0.1
09/08/2023
46.22
 587,200 46.71 47.11 45.82 0 0 0
08/08/2023
46.71
 796,000 47.80 47.89 46.51 3,020 500 0.1
07/08/2023
47.80
 1,042,300 46.91 48.39 47.01 0 0 0
04/08/2023
46.91
 1,032,300 45.53 47.11 45.53 0 100 -0.0
03/08/2023
45.53
 654,700 45.13 46.32 44.84 3,900 0 0.2
02/08/2023
45.13
 563,700 45.04 46.42 44.25 200 0 0.0
01/08/2023
45.04
 1,047,600 47.30 48.29 44.84 1,111 200 0.0
31/07/2023
47.30
 1,048,600 45.23 47.99 45.33 0 0 0
28/07/2023
45.23
 1,517,700 42.47 45.23 42.47 0 250 -0.0
27/07/2023
42.47
 621,600 42.37 43.06 41.59 1,000 0 0.0
26/07/2023
42.37
 371,200 42.67 42.77 41.98 100 0 0.0
25/07/2023
42.67
 685,700 42.28 43.26 41.78 5,900 0 0.3
24/07/2023
42.28
 636,000 41.39 42.37 41.19 0 200 -0.0
21/07/2023
41.39
 421,200 41.39 42.37 40.60 0 0 0
20/07/2023
41.39
 390,500 42.28 43.16 41.00 0 0 0
19/07/2023
42.28
 850,200 40.11 43.36 40.21 0 30 -0.0
18/07/2023
40.11
 219,900 39.91 40.21 39.52 0 0 0
17/07/2023
39.91
 432,900 39.32 40.60 38.53 500 0 0.0
14/07/2023
39.32
 276,400 39.71 40.60 39.22 0 0 0
13/07/2023
39.71
 418,300 38.73 40.31 38.33 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |