CTCP Licogi 14 (l14)

17
-0.10
(-0.58%)
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
(2026-09-08) 		-2.20 -10.95% 822,300 2,900 0.1
17
20.10
17
2 tháng
(2026-08-10) 		-3.80 -17.51% 2,867,800 -200 0.1
17
23.80
17
3 tháng
(2026-07-10) 		-1.40 -7.25% 3,867,600 -1,700 0.0
17
23.80
17
6 tháng
(2026-04-13) 		-6.70 -27.24% 6,963,100 -11,200 -0.2
17
25.20
17
12 tháng
(2025-10-13) 		-18.10 -50.28% 19,929,600 -44,900 -1.2
17
36.80
17
24 tháng
(2024-10-18) 		-10.70 -37.41% 87,025,903 -52,695 -2.5
17
45.80
17
36 tháng
(2023-10-24) 		-22.21 -55.37% 139,862,462 -94,825 -4.4
17
50.55
17
60 tháng
(2021-11-03) 		-167.80 -90.36% 310,036,225 -26,756 4.5
17
377.05
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
42.08
 255,068 42.28 43.26 41.98 0 0 0
21/03/2023
41.59
 176,485 41.88 41.88 40.90 0 0 0
20/03/2023
41.39
 247,604 42.57 43.16 41.39 5 0 0.0
17/03/2023
42.37
 163,966 43.16 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 41.88 44.35 41.88 900 0 0.0
14/03/2023
41.39
 276,470 43.16 43.16 41.19 1,400 0 0.1
13/03/2023
42.87
 203,155 42.87 43.36 42.18 10 0 0.0
10/03/2023
43.36
 240,464 43.85 44.05 43.06 1,410 0 0.1
09/03/2023
44.35
 201,370 44.74 45.63 44.25 0 0 0
08/03/2023
44.64
 268,585 44.35 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 43.36 47.01 43.36 0 0 0
03/03/2023
42.77
 218,463 44.74 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 44.94 45.23 40.40 1,400 0 0.1
28/02/2023
44.44
 209,723 44.44 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 48.48 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 50.26 50.26 47.80 0 0 0
21/02/2023
51.34
 332,001 52.62 54.20 51.24 400 0 0.0
20/02/2023
52.23
 595,534 48.19 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 50.75 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 45.82 47.11 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 53.22 53.22 49.57 0 0 0
06/02/2023
52.23
 240,647 52.33 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 58.64 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 54.30 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 57.16 58.04 54.30 900 0 0.1
18/01/2023
55.97
 703,391 51.24 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 49.86 50.26 48.78 0 0 0
13/01/2023
49.77
 262,089 50.16 52.03 49.67 0 0 0
12/01/2023
50.55
 249,907 52.43 52.72 50.55 0 0 0
11/01/2023
52.23
 297,179 53.22 54.59 51.74 0 0 0
10/01/2023
52.62
 599,299 51.24 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 56.76 57.16 52.33 0 700 0.0
04/01/2023
56.17
 756,117 61.39 61.39 55.97 0 800 0.0
03/01/2023
55.88
 530,691 50.16 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 52.92 52.92 49.67 300 0 0.0
28/12/2022
48.19
 138,931 46.02 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 44.74 44.74 39.91 0 0 0
23/12/2022
44.35
 315,510 46.32 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
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 56.17 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 61.10 63.56 57.16 0 400 0.0
13/12/2022
58.24
 1,064,930 59.13 62.08 55.09 400 100 0.0
12/12/2022
61.20
 955,217 71.45 71.45 61.20 900 10 0.1
09/12/2022
68.00
 1,115,842 72.43 72.92 60.11 100 700 0.0
08/12/2022
66.32
 1,075,233 59.13 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 74.11 74.11 60.70 110 400 0.0
05/12/2022
67.41
 156,852 67.41 67.41 67.41 0 16,750 -1.1
02/12/2022
61.30
 1,256,622 61.30 61.30 59.13 500 0 0.0
01/12/2022
55.78
 73,716 55.78 55.78 55.78 0 100 0.0
30/11/2022
50.75
 109,847 50.75 50.75 50.75 0 0 0
29/11/2022
46.22
 953,379 46.22 46.22 45.73 0 0 0
28/11/2022
42.08
 60,543 42.08 42.08 42.08 0 0 0
25/11/2022
38.33
 80,372 38.33 38.33 37.84 0 1,000 0.0
24/11/2022
34.89
 516,742 29.56 34.89 29.56 0 0 0
23/11/2022
31.73
 1,504,436 31.73 31.73 29.86 1,000 0 0.0
22/11/2022
28.87
 225,367 28.87 28.87 28.87 0 0 0
21/11/2022
26.31
 71,006 25.62 26.31 25.62 0 0 0
18/11/2022
23.95
 859,966 23.65 23.95 22.67 0 0 0
17/11/2022
21.78
 232,818 21.78 21.78 20.50 0 0 0
16/11/2022
19.81
 802,791 16.26 19.81 16.26 0 0 0
15/11/2022
18.03
 243,313 18.72 18.72 18.03 0 0 0
14/11/2022
20.00
 381,323 22.07 22.07 20.00 0 0 0
11/11/2022
22.17
 725,127 22.27 25.62 22.17 300 0 0.0
10/11/2022
24.54
 180,767 27.30 27.30 24.54 300 0 0.0
09/11/2022
27.20
 327,153 23.16 28.28 23.16 0 0 0
08/11/2022
25.72
 755,628 25.82 28.48 25.72 1,000 0 0.0
07/11/2022
28.48
 409,954 28.48 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 36.27 36.27 34.20 500 500 0.0
02/11/2022
36.17
 183,933 37.05 37.94 36.17 0 0 0
01/11/2022
36.86
 335,886 35.48 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 39.22 40.40 37.45 1,000 0 0.0
27/10/2022
36.86
 329,710 30.16 36.86 30.16 300 500 0.0
26/10/2022
33.51
 387,539 34.98 39.22 33.51 14,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc