CTCP Licogi 14 (l14)

24
0.80
(3.45%)
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
(2026-02-11) 		-3.50 -13.36% 1,487,000 23,300 0.5
21.30
26.30
23.20
2 tháng
(2026-01-12) 		-4.40 -16.24% 3,897,800 35,000 0.8
21.30
28.30
23.20
3 tháng
(2025-12-15) 		-6.10 -21.18% 5,463,500 35,800 0.8
21.30
30
23.20
6 tháng
(2025-09-15) 		-16 -41.34% 16,053,600 12,900 0.4
21.30
38.90
23.20
12 tháng
(2025-03-18) 		-12.30 -35.14% 60,670,900 -48,181 -0.8
21.30
45.80
23.20
24 tháng
(2024-03-25) 		-22.93 -50.25% 100,416,962 -49,481 -2.6
21.30
45.80
23.20
36 tháng
(2023-03-29) 		-21.05 -48.12% 219,039,332 67,729 2.9
21.30
61.10
23.20
60 tháng
(2021-04-08) 		-44.92 -66.43% 315,740,491 95,401 10.5
18.03
377.05
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
44.74
 700,235 49.67 51.24 44.74 100 1,600 -0.1
20/12/2022
49.67
 1,020,247 55.19 55.28 49.67 500 0 0.0
19/12/2022
55.19
 433,491 55.97 60.11 55.19 0 400 -0.0
16/12/2022
55.97
 451,898 56.27 57.16 53.31 500 600 -0.0
15/12/2022
56.27
 438,738 57.75 59.52 54.40 400 0 0.0
14/12/2022
57.75
 351,761 58.24 63.56 57.16 0 400 -0.0
13/12/2022
58.24
 1,064,930 61.20 62.08 55.09 400 100 0.0
12/12/2022
61.20
 955,217 68.00 71.45 61.20 900 10 0.1
09/12/2022
68.00
 1,115,842 66.32 72.92 60.11 100 700 -0.0
08/12/2022
66.32
 1,075,233 60.31 66.32 54.69 0 100 -0.0
07/12/2022
60.31
 1,507,343 67.01 67.01 60.31 2,200 0 0.1
06/12/2022
67.01
 1,928,169 67.41 74.11 60.70 110 400 -0.0
05/12/2022
67.41
 156,852 61.30 67.41 67.41 0 16,750 -1.1
02/12/2022
61.30
 1,256,622 55.78 61.30 59.13 500 0 0.0
01/12/2022
55.78
 73,716 50.75 55.78 55.78 0 100 -0.0
30/11/2022
50.75
 109,847 46.22 50.75 50.75 0 0 0
29/11/2022
46.22
 953,379 42.08 46.22 45.73 0 0 0
28/11/2022
42.08
 60,543 38.33 42.08 42.08 0 0 0
25/11/2022
38.33
 80,372 34.89 38.33 37.84 0 1,000 -0.0
24/11/2022
34.89
 516,742 31.73 34.89 29.56 0 0 0
23/11/2022
31.73
 1,504,436 28.87 31.73 29.86 1,000 0 0.0
22/11/2022
28.87
 225,367 26.31 28.87 28.87 0 0 0
21/11/2022
26.31
 71,006 23.95 26.31 25.62 0 0 0
18/11/2022
23.95
 859,966 21.78 23.95 22.67 0 0 0
17/11/2022
21.78
 232,818 19.81 21.78 20.50 0 0 0
16/11/2022
19.81
 802,791 18.03 19.81 16.26 0 0 0
15/11/2022
18.03
 243,313 20.00 20.00 18.03 0 0 0
14/11/2022
20.00
 381,323 22.17 22.17 20.00 0 0 0
11/11/2022
22.17
 725,127 24.54 25.62 22.17 300 0 0.0
10/11/2022
24.54
 180,767 27.20 27.30 24.54 300 0 0.0
09/11/2022
27.20
 327,153 25.72 28.28 23.16 0 0 0
08/11/2022
25.72
 755,628 28.48 28.48 25.72 1,000 0 0.0
07/11/2022
28.48
 409,954 31.63 31.63 28.48 0 0 0
04/11/2022
31.63
 464,072 35.08 35.08 31.63 0 0 0
03/11/2022
35.08
 211,921 36.17 36.27 34.20 500 500 -0.0
02/11/2022
36.17
 183,933 36.86 37.94 36.17 0 0 0
01/11/2022
36.86
 335,886 35.87 38.43 34.49 0 122,500 -4.5
31/10/2022
35.87
 425,721 37.84 38.43 34.10 0 0 0
28/10/2022
37.84
 327,522 36.86 40.40 37.45 1,000 0 0.0
27/10/2022
36.86
 329,710 33.51 36.86 30.16 300 500 -0.0
26/10/2022
33.51
 387,539 37.15 39.22 33.51 14,200 0 0.5
25/10/2022
37.15
 545,135 41.19 42.37 37.15 0 0 0
24/10/2022
41.19
 285,604 45.73 46.32 41.19 3,300 0 0.1
21/10/2022
45.73
 331,790 50.75 50.75 45.73 28,900 1,000 1.3
20/10/2022
50.75
 197,670 51.54 51.54 49.77 4,300 0 0.2
19/10/2022
51.54
 281,817 48.78 53.22 49.08 0 0 0
18/10/2022
48.78
 223,301 44.35 48.78 44.35 0 0 0
17/10/2022
44.35
 170,516 47.70 47.89 44.35 1,000 0 0.0
14/10/2022
47.70
 211,352 45.13 48.19 44.84 17,800 0 0.9
13/10/2022
45.13
 127,593 44.35 46.61 39.91 16,700 0 0.8
12/10/2022
44.35
 346,521 44.35 46.32 40.01 2,000 0 0.1
11/10/2022
44.35
 259,261 49.27 49.47 44.35 4,000 0 0.2
10/10/2022
49.27
 219,670 51.64 51.64 46.51 0 0 0
07/10/2022
51.64
 241,104 57.26 59.13 51.64 0 0 0
06/10/2022
57.26
 171,412 62.48 63.56 57.16 0 3,600 -0.2
05/10/2022
62.48
 232,511 57.75 63.46 57.75 19,600 0 1.2
04/10/2022
57.75
 374,568 64.15 65.14 57.75 24,700 0 1.5
03/10/2022
64.15
 150,876 71.25 71.25 64.15 100 0 0.0
30/09/2022
71.25
 201,869 72.92 72.92 65.63 0 0 0
29/09/2022
72.92
 105,881 74.70 77.46 72.63 0 0 0
28/09/2022
74.70
 122,781 74.99 75.98 73.22 0 0 0
27/09/2022
74.99
 117,780 77.16 78.84 74.99 0 0 0
26/09/2022
77.16
 286,622 85.74 85.74 77.16 0 0 0
23/09/2022
85.74
 109,223 86.82 87.51 84.85 5,000 0 0.4
22/09/2022
86.82
 90,578 86.62 87.61 85.05 0 0 0
21/09/2022
86.62
 88,622 87.80 88.00 85.74 0 0 0
20/09/2022
87.80
 165,993 84.85 87.80 84.26 0 0 0
19/09/2022
84.85
 239,620 93.62 93.62 84.85 0 0 0
16/09/2022
93.62
 110,960 97.76 97.76 93.62 0 0 0
15/09/2022
97.76
 47,415 97.46 98.45 97.46 0 0 0
14/09/2022
97.46
 100,793 98.45 98.45 93.62 0 0 0
13/09/2022
98.45
 75,808 100.52 100.91 97.56 0 0 0
12/09/2022
100.52
 54,219 99.43 103.47 99.53 0 0 0
09/09/2022
99.43
 175,842 99.53 100.71 94.60 0 0 0
08/09/2022
99.53
 142,256 101.50 103.08 99.53 0 0 0
07/09/2022
101.50
 119,267 105.54 105.84 101.50 0 0 0
06/09/2022
105.54
 181,683 105.15 107.42 103.08 0 0 0
05/09/2022
105.15
 78,491 105.54 107.32 103.18 0 0 0
31/08/2022
105.54
 106,916 105.44 106.43 95.59 0 0 0
30/08/2022
105.44
 90,354 106.43 109.98 104.56 0 0 0
29/08/2022
106.43
 249,873 110.47 110.47 103.47 0 0 0
26/08/2022
110.47
 145,181 111.46 113.13 109.29 0 5,500 -0.6
25/08/2022
111.46
 115,547 112.74 113.33 110.37 0 0 0
24/08/2022
112.74
 104,682 114.31 115.30 110.86 0 0 0
23/08/2022
114.31
 282,077 106.43 114.31 102.00 0 6,000 -0.7
22/08/2022
106.43
 333,980 114.31 114.31 103.87 0 0 0
19/08/2022
114.31
 160,999 115.40 117.07 113.33 0 0 0
18/08/2022
115.40
 216,194 118.35 118.35 114.71 0 0 0
17/08/2022
118.35
 270,496 118.26 124.17 118.26 0 0 0
16/08/2022
118.26
 162,991 120.52 120.52 113.33 0 0 0
15/08/2022
120.52
 161,687 121.21 124.66 120.23 0 0 0
12/08/2022
121.21
 232,417 117.76 121.21 115.79 0 0 0
11/08/2022
117.76
 391,431 122.10 128.11 116.28 0 0 0
10/08/2022
122.10
 181,747 116.28 122.10 114.71 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/08/2022
116.28
 267,046 110.97 120.23 110.96 0 0 0
08/08/2022
110.97
 393,326 103.00 111.23 103.69 0 0 0
05/08/2022
103.00
 328,940 99.49 103.00 98.55 0 0 0
04/08/2022
99.49
 238,509 96.49 102.75 96.49 0 0 0
03/08/2022
96.49
 186,907 97.18 98.55 94.35 0 0 0
02/08/2022
97.18
 306,950 95.12 98.98 95.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |