CTCP Licogi 14 (l14)

18
-0.10
(-0.55%)
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) 		-2.10 -10.40% 940,400 -1,300 0
17.30
20.20
18
2 tháng
(2026-06-08) 		-2.90 -13.81% 1,749,100 -3,000 0
17.30
22.20
18
3 tháng
(2026-05-07) 		-6 -24.90% 2,787,400 -3,900 0
17.30
24.10
18
6 tháng
(2026-02-06) 		-7.10 -28.17% 6,968,800 12,500 0.2
17.30
26.30
18
12 tháng
(2025-08-11) 		-18.70 -50.82% 38,067,800 -88,200 -2.4
17.30
45.80
18
24 tháng
(2024-08-15) 		-11.90 -39.67% 88,943,319 48,379 1.8
17.30
45.80
18
36 tháng
(2023-08-21) 		-35.02 -65.92% 164,101,380 19,644 0.1
17.30
59.03
18
60 tháng
(2021-08-31) 		-56.45 -75.72% 315,524,083 93,840 10.4
17.30
377.05
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
47.99
 307,005 48.29 50.26 47.80 0 0 0
16/02/2023
48.29
 252,774 48.19 50.75 47.30 0 0 0
15/02/2023
48.19
 438,119 43.85 48.19 43.26 0 0 0
14/02/2023
43.85
 219,593 43.26 44.94 43.26 100 0 0.0
13/02/2023
43.26
 565,262 47.30 47.30 42.77 800 0 0.0
10/02/2023
47.30
 357,132 49.37 49.47 47.30 0 0 0
09/02/2023
49.37
 141,971 49.96 50.75 49.37 0 0 0
08/02/2023
49.96
 689,043 49.57 51.44 45.53 0 0 0
07/02/2023
49.57
 353,542 52.23 53.22 49.57 0 0 0
06/02/2023
52.23
 240,647 52.23 53.02 51.15 0 0 0
03/02/2023
52.23
 319,273 51.54 53.22 50.95 0 0 0
02/02/2023
51.54
 586,863 52.72 53.61 50.95 0 0 0
01/02/2023
52.72
 951,486 58.04 59.92 52.33 0 0 0
31/01/2023
58.04
 466,521 56.17 58.04 55.38 0 0 0
30/01/2023
56.17
 643,001 54.40 58.54 53.22 0 0 0
27/01/2023
54.40
 451,641 55.78 57.65 54.20 0 200 -0.0
19/01/2023
55.78
 452,963 55.97 58.04 54.30 900 0 0.1
18/01/2023
55.97
 703,391 50.95 55.97 51.24 600 0 0.0
17/01/2023
50.95
 301,215 48.98 51.34 48.88 0 0 0
16/01/2023
48.98
 253,339 49.77 50.26 48.78 0 0 0
13/01/2023
49.77
 262,089 50.55 52.03 49.67 0 0 0
12/01/2023
50.55
 249,907 52.23 52.72 50.55 0 0 0
11/01/2023
52.23
 297,179 52.62 54.59 51.74 0 0 0
10/01/2023
52.62
 599,299 49.47 54.20 48.29 0 0 0
09/01/2023
49.47
 615,207 52.72 54.69 49.08 0 0 0
06/01/2023
52.72
 494,222 55.28 55.88 52.43 0 0 0
05/01/2023
55.28
 664,721 56.17 57.16 52.33 0 700 -0.0
04/01/2023
56.17
 756,117 55.88 61.39 55.97 0 800 -0.0
03/01/2023
55.88
 530,691 50.85 55.88 50.16 700 0 0.0
30/12/2022
50.85
 350,886 52.03 53.81 50.26 0 500 -0.0
29/12/2022
52.03
 1,282,713 48.19 52.92 49.67 300 0 0.0
28/12/2022
48.19
 138,931 43.85 48.19 46.02 0 0 0
27/12/2022
43.85
 621,523 39.91 43.85 37.45 0 0 0
26/12/2022
39.91
 563,992 44.35 44.74 39.91 0 0 0
23/12/2022
44.35
 315,510 45.73 47.20 43.85 0 0 0
22/12/2022
45.73
 724,940 44.74 46.51 40.40 100 300 -0.0
21/12/2022
44.74
 700,235 49.67 51.24 44.74 100 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |