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
(2025-11-05) 		0.40 1.28% 1,479,500 -27,000 -0.8
30.50
32.60
31
2 tháng
(2025-10-06) 		-3.50 -9.94% 6,270,700 -35,600 -0.9
30.10
36.80
31
3 tháng
(2025-09-08) 		-5.80 -15.47% 12,123,600 -175,100 -6.4
30.10
38.90
31
6 tháng
(2025-06-09) 		1.70 5.67% 42,148,400 -69,900 -1.4
29.30
45.80
31
12 tháng
(2024-12-10) 		-4.30 -11.94% 70,264,929 18,579 1.2
22.40
45.80
31
24 tháng
(2023-12-18) 		-12.05 -27.55% 110,341,780 15,859 1.0
22.40
45.80
31
36 tháng
(2022-12-21) 		-13.04 -29.15% 238,639,062 43,754 2.5
22.40
61.10
31
60 tháng
(2020-12-31) 		-13.79 -30.32% 315,969,339 65,801 9.8
18.03
377.05
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
38.73
 253,300 39.22 39.62 38.43 10 0 0.0
11/07/2023
39.22
 345,200 39.91 40.50 39.02 0 0 0
10/07/2023
39.91
 328,600 38.33 40.60 37.94 0 0 0
07/07/2023
38.33
 525,700 39.42 39.42 37.45 40 2,500 -0.1
06/07/2023
39.42
 525,000 40.90 40.90 39.12 0 0 0
05/07/2023
40.90
 283,179 40.90 41.39 40.80 20 0 0.0
04/07/2023
40.90
 249,231 41.19 41.39 40.40 1,300 0 0.1
03/07/2023
41.19
 298,013 41.59 41.88 40.90 50 0 0.0
30/06/2023
41.59
 562,417 43.36 43.36 39.42 0 0 0
29/06/2023
43.36
 812,837 44.74 44.84 43.36 0 0 0
28/06/2023
44.74
 334,452 44.74 45.33 44.44 0 0 0
27/06/2023
44.74
 223,531 44.54 45.33 44.54 0 0 0
26/06/2023
44.54
 640,032 45.33 45.53 44.15 20 0 0.0
23/06/2023
45.33
 455,149 45.63 46.32 45.13 0 0 0
22/06/2023
45.63
 279,862 45.13 46.81 45.13 0 0 0
21/06/2023
45.13
 276,746 44.94 45.53 44.84 0 0 0
20/06/2023
44.94
 302,991 44.35 44.94 44.25 0 0 0
19/06/2023
44.35
 566,772 44.94 45.33 44.25 10 0 0.0
16/06/2023
44.94
 716,078 45.33 47.01 44.94 20 0 0.0
15/06/2023
45.33
 401,002 46.02 46.02 44.94 0 0 0
14/06/2023
46.02
 1,063,743 46.61 47.80 46.02 0 210 -0.0
13/06/2023
46.61
 833,790 45.53 46.71 45.53 0 0 0
12/06/2023
45.53
 481,300 45.63 46.22 44.44 0 0 0
09/06/2023
45.63
 180,355 46.12 46.42 45.43 1,000 0 0.0
08/06/2023
46.12
 788,721 47.20 48.78 45.82 100 0 0.0
07/06/2023
47.20
 1,174,151 44.35 47.30 44.44 0 0 0
06/06/2023
44.35
 465,557 44.15 44.35 43.85 0 0 0
05/06/2023
44.15
 352,520 44.25 45.13 44.15 0 0 0
02/06/2023
44.25
 423,552 43.95 45.43 43.95 10 0 0.0
01/06/2023
43.95
 453,682 44.35 44.84 43.85 0 0 0
31/05/2023
44.35
 425,705 44.94 45.33 44.15 0 0 0
30/05/2023
44.94
 377,916 44.64 45.63 44.64 0 0 0
29/05/2023
44.64
 406,763 43.85 45.13 43.85 0 0 0
26/05/2023
43.85
 389,770 43.85 44.44 43.36 20 0 0.0
25/05/2023
43.85
 571,659 44.94 45.04 43.85 10 0 0.0
24/05/2023
44.94
 568,698 45.04 45.73 44.84 0 0 0
23/05/2023
45.04
 402,385 45.33 46.12 44.84 0 0 0
22/05/2023
45.33
 845,322 45.04 46.61 42.97 30 0 0.0
19/05/2023
45.04
 2,343,706 49.27 49.27 44.35 47 0 0.0
18/05/2023
49.27
 444,097 50.46 50.75 49.27 0 0 0
17/05/2023
50.46
 1,126,317 50.75 52.53 50.06 0 0 0
16/05/2023
50.75
 586,220 51.44 52.13 50.06 0 10 -0.0
15/05/2023
51.44
 1,230,900 49.77 53.02 49.77 0 30 -0.0
12/05/2023
49.77
 526,100 50.75 50.95 49.27 0 0 0
11/05/2023
50.75
 704,600 50.46 52.23 50.26 0 53 -0.0
10/05/2023
50.46
 397,520 47.40 50.75 47.30 0 0 0
09/05/2023
47.40
 158,383 47.40 48.29 47.30 0 0 0
08/05/2023
47.40
 197,576 47.01 47.80 47.11 0 0 0
05/05/2023
47.01
 212,794 47.70 47.80 47.01 0 0 0
04/05/2023
47.70
 389,978 48.48 49.47 47.40 0 0 0
28/04/2023
48.48
 403,988 47.80 49.08 47.80 0 0 0
27/04/2023
47.80
 347,800 46.81 48.78 47.20 0 0 0
26/04/2023
46.81
 242,399 46.51 46.81 45.82 0 0 0
25/04/2023
46.51
 242,197 47.20 48.09 46.51 0 0 0
24/04/2023
47.20
 258,463 47.50 47.99 46.32 0 0 0
21/04/2023
47.50
 278,589 47.80 48.58 47.40 0 0 0
20/04/2023
47.80
 245,788 47.30 48.29 47.30 0 0 0
19/04/2023
47.30
 362,628 50.36 50.75 47.30 0 0 0
18/04/2023
50.36
 421,979 48.19 50.85 47.60 2,500 0 0.1
17/04/2023
48.19
 324,089 47.80 48.29 47.11 0 9,200 -0.4
14/04/2023
47.80
 814,216 50.85 51.74 47.80 0 0 0
13/04/2023
50.85
 470,489 52.53 53.51 50.85 0 0 0
12/04/2023
52.53
 573,642 53.31 55.28 51.84 0 0 0
11/04/2023
53.31
 904,601 52.13 53.31 48.78 0 200 -0.0
10/04/2023
52.13
 1,037,794 53.41 57.16 51.24 0 1,510 -0.1
07/04/2023
53.41
 788,845 51.44 56.07 51.74 200 10 0.0
06/04/2023
51.44
 1,128,054 46.81 51.44 46.91 300 35 0.0
05/04/2023
46.81
 664,007 46.32 47.50 45.73 0 0 0
04/04/2023
46.32
 316,419 47.11 47.80 45.82 0 200 -0.0
03/04/2023
47.11
 722,543 44.15 47.30 44.64 600 20 0.0
31/03/2023
44.15
 214,967 43.56 44.35 43.16 0 0 0
30/03/2023
43.56
 243,082 43.75 45.33 43.36 2,200 300 0.1
29/03/2023
43.75
 174,101 44.15 44.35 43.46 0 0 0
28/03/2023
44.15
 582,120 42.37 46.32 42.87 0 405 -0.0
27/03/2023
42.37
 212,764 42.08 42.87 42.28 0 0 0
24/03/2023
42.08
 330,170 41.88 42.77 41.88 0 0 0
23/03/2023
41.88
 136,995 42.08 42.97 41.39 5 0 0.0
22/03/2023
42.08
 255,068 41.59 43.26 41.98 0 0 0
21/03/2023
41.59
 176,485 41.39 41.88 40.90 0 0 0
20/03/2023
41.39
 247,604 42.37 43.16 41.39 5 0 0.0
17/03/2023
42.37
 163,966 42.37 43.56 42.28 0 0 0
16/03/2023
42.37
 214,890 43.75 44.35 42.28 0 0 0
15/03/2023
43.75
 338,788 41.39 44.35 41.88 900 0 0.0
14/03/2023
41.39
 276,470 42.87 43.16 41.19 1,400 0 0.1
13/03/2023
42.87
 203,155 43.36 43.36 42.18 10 0 0.0
10/03/2023
43.36
 240,464 44.35 44.35 43.06 1,410 0 0.1
09/03/2023
44.35
 201,370 44.64 45.63 44.25 0 0 0
08/03/2023
44.64
 268,585 44.44 44.84 43.16 1,400 0 0.1
07/03/2023
44.44
 119,787 45.23 45.82 44.25 1,400 0 0.1
06/03/2023
45.23
 395,552 42.77 47.01 43.36 0 0 0
03/03/2023
42.77
 218,463 44.54 44.94 42.77 0 1,000 -0.0
02/03/2023
44.54
 80,824 45.23 45.82 44.54 100 0 0.0
01/03/2023
45.23
 385,779 44.44 45.23 40.40 1,400 0 0.1
28/02/2023
44.44
 209,723 44.35 45.92 43.46 0 0 0
27/02/2023
44.35
 322,467 47.20 47.20 44.25 0 0 0
24/02/2023
47.20
 143,131 47.89 49.27 46.61 0 0 0
23/02/2023
47.89
 334,898 47.89 48.19 45.43 0 0 0
22/02/2023
47.89
 583,634 51.34 51.34 47.80 0 0 0
21/02/2023
51.34
 332,001 52.23 54.20 51.24 400 0 0.0
20/02/2023
52.23
 595,534 47.99 52.23 48.19 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |