CTCP Licogi 14 (l14)

26.50
0.20
(0.76%)
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
(2025-12-29) 		-2.70 -9.31% 2,577,100 6,800 0.2
26.30
29
26.50
2 tháng
(2025-12-01) 		-4.20 -13.77% 3,788,100 1,200 -0.0
26.30
31.70
26.50
3 tháng
(2025-10-30) 		-6.30 -19.33% 5,648,300 -34,700 -1.2
26.30
32.60
26.50
6 tháng
(2025-08-01) 		-7.40 -21.96% 32,942,900 -61,700 -1.2
26.30
45.80
26.50
12 tháng
(2025-02-03) 		-2 -7.07% 65,144,529 -6,181 0.3
22.40
45.80
26.50
24 tháng
(2024-02-15) 		-15.39 -36.91% 106,858,503 23,758 1.1
22.40
45.80
26.50
36 tháng
(2023-02-13) 		-16.96 -39.21% 226,134,872 53,854 2.7
22.40
61.10
26.50
60 tháng
(2021-02-23) 		-31.58 -54.56% 316,251,263 70,401 9.7
18.03
377.05
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
95.12
 275,922 90.15 95.89 89.98 0 0 0
29/07/2022
90.15
 145,017 91.86 94.26 90.06 0 0 0
28/07/2022
91.86
 262,827 86.89 95.12 88.26 0 0 0
27/07/2022
86.89
 92,692 85.78 87.24 84.84 0 0 0
26/07/2022
85.78
 90,151 85.69 87.92 85.35 0 0 0
25/07/2022
85.69
 198,074 87.41 87.84 83.89 0 500 -0.0
22/07/2022
87.41
 308,027 91.86 91.86 82.69 0 0 0
21/07/2022
91.86
 226,270 92.46 96.32 91.52 5,000 0 0.5
20/07/2022
92.46
 230,894 90.41 96.66 90.41 0 200 -0.0
19/07/2022
90.41
 177,515 91.26 92.98 88.26 0 0 0
18/07/2022
91.26
 248,487 95.20 97.52 90.06 0 0 0
15/07/2022
95.20
 226,006 91.69 96.83 91.86 0 0 0
14/07/2022
91.69
 139,569 91.26 93.41 88.26 0 0 0
13/07/2022
91.26
 188,114 91.61 95.12 90.75 11,500 0 1.2
12/07/2022
91.61
 270,554 85.52 91.69 85.69 0 0 0
11/07/2022
85.52
 245,681 87.49 91.61 84.49 200 0 0.0
08/07/2022
87.49
 226,999 81.41 89.21 73.27 0 0 0
07/07/2022
81.41
 142,448 80.55 84.24 79.78 0 200 -0.0
06/07/2022
80.55
 212,814 82.27 87.24 78.84 0 0 0
05/07/2022
82.27
 164,545 86.64 88.26 82.27 0 0 0
04/07/2022
86.64
 140,560 87.41 91.69 86.55 0 0 0
01/07/2022
87.41
 267,533 86.81 93.41 78.41 200 300 -0.0
30/06/2022
86.81
 236,273 96.40 96.83 86.81 0 0 0
29/06/2022
96.40
 216,565 99.40 99.92 95.12 0 0 0
28/06/2022
99.40
 230,328 90.83 99.92 90.92 300 0 0.0
27/06/2022
90.83
 272,289 94.26 97.69 87.41 0 0 0
24/06/2022
94.26
 341,526 100.26 106.26 94.26 0 0 0
23/06/2022
100.26
 254,457 92.81 101.55 94.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |