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)
25/10/2022
37.15
 545,135 37.25 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 49.67 53.22 49.08 0 0 0
18/10/2022
48.78
 223,301 48.78 48.78 44.35 0 0 0
17/10/2022
44.35
 170,516 47.89 47.89 44.35 1,000 0 0.0
14/10/2022
47.70
 211,352 45.82 48.19 44.84 17,800 0 0.9
13/10/2022
45.13
 127,593 39.91 46.61 39.91 16,700 0 0.8
12/10/2022
44.35
 346,521 40.70 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 59.13 59.13 51.64 0 0 0
06/10/2022
57.26
 171,412 63.07 63.56 57.16 0 3,600 -0.2
05/10/2022
62.48
 232,511 61.99 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 68.98 71.74 65.63 0 0 0
29/09/2022
72.92
 105,881 74.90 77.46 72.63 0 0 0
28/09/2022
74.70
 122,781 74.90 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 85.24 85.24 77.16 0 0 0
23/09/2022
85.74
 109,223 86.72 87.51 84.85 5,000 0 0.4
22/09/2022
86.82
 90,578 85.74 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 84.75 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 97.46 97.76 93.62 0 0 0
15/09/2022
97.76
 47,415 98.45 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
 75,808 100.81 100.91 97.56 0 0 0
12/09/2022
100.52
 54,219 100.52 103.47 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
 142,256 101.60 103.08 99.53 0 0 0
07/09/2022
101.50
 119,267 105.44 105.84 101.50 0 0 0
06/09/2022
105.54
 181,683 103.08 107.42 103.08 0 0 0
05/09/2022
105.15
 78,491 105.54 107.32 103.18 0 0 0
31/08/2022
105.54
 106,916 104.46 106.43 95.59 0 0 0
30/08/2022
105.44
 90,354 106.63 109.98 104.56 0 0 0
29/08/2022
106.43
 249,873 107.42 107.42 103.47 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
 282,077 105.44 114.31 102.00 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
 216,194 118.16 118.35 114.71 0 0 0
17/08/2022
118.35
 270,496 118.35 124.17 118.26 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
 391,431 122.20 128.11 116.28 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
 267,046 118.16 120.23 110.96 0 0 0
08/08/2022
110.97
 393,326 104.55 111.23 103.69 0 0 0
05/08/2022
103.00
 328,940 100.09 103.00 98.55 0 0 0
04/08/2022
99.49
 238,509 96.66 102.75 96.49 0 0 0
03/08/2022
96.49
 186,907 98.55 98.55 94.35 0 0 0
02/08/2022
97.18
 306,950 95.98 98.98 95.12 0 0 0
01/08/2022
95.12
 275,922 90.06 95.89 89.98 0 0 0
29/07/2022
90.15
 145,017 94.26 94.26 90.06 0 0 0
28/07/2022
91.86
 262,827 88.26 95.12 88.26 0 0 0
27/07/2022
86.89
 92,692 85.35 87.24 84.84 0 0 0
26/07/2022
85.78
 90,151 86.55 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 90.83 91.69 82.69 0 0 0
21/07/2022
91.86
 226,270 92.55 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 95.29 97.52 90.06 0 0 0
15/07/2022
95.20
 226,006 92.55 96.83 91.86 0 0 0
14/07/2022
91.69
 139,569 89.98 93.41 88.26 0 0 0
13/07/2022
91.26
 188,114 91.69 95.12 90.75 11,500 0 1.2
12/07/2022
91.61
 270,554 85.69 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 73.27 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 83.12 87.24 78.84 0 0 0
05/07/2022
82.27
 164,545 87.41 88.26 82.27 0 0 0
04/07/2022
86.64
 140,560 88.95 91.69 86.55 0 0 0
01/07/2022
87.41
 267,533 86.55 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 99.32 99.92 95.12 0 0 0
28/06/2022
99.40
 230,328 90.92 99.92 90.92 300 0 0.0
27/06/2022
90.83
 272,289 95.12 97.69 87.41 0 0 0
24/06/2022
94.26
 341,526 104.37 106.26 94.26 0 0 0
23/06/2022
100.26
 254,457 95.12 101.55 94.26 0 0 0
22/06/2022
92.81
 327,635 76.01 92.81 76.01 0 200 0.0
21/06/2022
84.41
 260,547 88.78 92.03 84.41 0 0 0
20/06/2022
93.75
 214,145 113.97 113.97 93.75 0 0 0
17/06/2022
104.12
 316,082 114.83 114.83 104.12 0 0 0
16/06/2022
115.69
 154,479 119.11 123.23 115.69 0 0 0
15/06/2022
115.77
 248,382 135.57 135.57 115.77 100 0 0.0
14/06/2022
128.62
 198,266 132.05 137.11 121.68 0 100 0.0
13/06/2022
132.05
 207,029 137.97 142.25 132.05 0 0 0
10/06/2022
146.71
 104,985 153.39 153.39 146.53 0 0 0
09/06/2022
153.39
 63,222 157.67 161.96 151.42 0 0 0
08/06/2022
156.39
 122,185 143.11 156.90 143.11 0 0 0
07/06/2022
142.68
 174,569 152.53 152.53 138.82 0 0 0
06/06/2022
152.53
 118,534 161.96 162.82 145.68 0 0 0

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