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)
03/06/2022
159.39
 159,958 150.82 161.96 148.25 0 0 0
02/06/2022
151.08
 199,490 166.24 168.39 150.99 0 0 0
01/06/2022
166.24
 338,359 158.53 176.53 158.53 200 0 0.0
31/05/2022
161.70
 264,655 154.25 161.70 150.82 0 0 0
30/05/2022
147.05
 186,679 133.85 147.05 133.85 0 0 0
27/05/2022
133.68
 192,911 125.20 136.77 124.25 100 800 -0.1
26/05/2022
127.68
 124,358 130.25 132.74 127.25 0 0 0
25/05/2022
130.08
 139,223 128.54 130.25 122.54 0 0 0
24/05/2022
121.68
 123,769 115.69 121.68 108.06 0 5,500 -0.7
23/05/2022
114.91
 157,314 128.54 131.11 114.91 0 0 0
20/05/2022
127.68
 143,868 125.11 134.11 125.11 0 0 0
19/05/2022
125.11
 105,929 126.83 126.83 116.11 5,500 0 0.8
18/05/2022
126.83
 241,862 127.68 131.97 124.25 0 0 0
17/05/2022
120.66
 100,803 98.72 120.66 98.72 0 0 0
16/05/2022
109.69
 203,614 107.12 115.60 105.49 800 0 0.1
13/05/2022
107.12
 233,603 119.97 130.25 107.12 0 0 0
12/05/2022
118.94
 176,032 132.91 140.54 118.94 0 0 0
11/05/2022
132.14
 142,564 108.83 132.14 108.83 100 0 0.0
10/05/2022
120.14
 207,558 106.69 123.40 106.69 0 0 0
09/05/2022
118.51
 208,642 131.62 131.62 118.51 0 0 0
06/05/2022
131.62
 189,866 145.68 145.68 131.62 0 0 0
05/05/2022
146.19
 122,332 156.56 161.96 140.96 0 0 0
04/05/2022
156.56
 154,670 173.96 174.81 156.56 100 0 0.0
29/04/2022
173.96
 163,259 169.50 179.95 160.25 0 0 0
28/04/2022
170.36
 115,820 181.67 184.15 170.36 0 0 0
27/04/2022
181.67
 109,411 179.95 185.10 158.53 0 0 0
26/04/2022
168.81
 354,112 138.39 169.07 138.39 100 0 0.0
25/04/2022
153.73
 208,346 170.53 187.67 153.73 0 0 0
22/04/2022
170.79
 165,636 171.39 184.24 170.79 0 0 0
21/04/2022
189.72
 172,000 210.80 214.23 189.72 0 0 0
20/04/2022
210.80
 49,226 212.52 222.80 205.75 0 0 0
19/04/2022
212.52
 61,100 209.09 221.09 209.09 0 0 0
18/04/2022
209.09
 126,245 211.66 212.52 191.09 0 0 0
14/04/2022
234.80
 61,127 248.51 254.51 233.60 0 0 0
13/04/2022
240.80
 105,648 239.94 247.14 217.66 0 0 0
12/04/2022
239.94
 68,759 267.36 267.36 239.94 0 0 0
08/04/2022
259.31
 83,563 257.08 273.36 252.79 100 0 0.0
07/04/2022
257.08
 121,623 272.50 272.50 256.22 0 0 0
06/04/2022
272.50
 114,819 287.07 287.07 270.10 100 0 0.0
05/04/2022
291.36
 62,347 292.13 293.93 287.93 0 0 0
04/04/2022
292.21
 43,630 297.35 301.64 292.21 0 0 0
01/04/2022
297.27
 74,581 291.36 298.21 290.16 0 0 0
31/03/2022
290.76
 63,307 290.50 301.64 290.50 0 0 0
30/03/2022
290.50
 155,910 314.66 314.66 287.07 0 0 0
29/03/2022
314.66
 126,616 302.32 318.78 295.64 0 0 0
28/03/2022
302.41
 167,205 316.03 316.03 285.27 0 0 0
25/03/2022
316.21
 87,692 322.29 322.29 314.58 0 0 0
24/03/2022
318.52
 110,719 327.52 327.52 317.06 0 0 0
23/03/2022
322.12
 91,721 328.63 328.63 321.01 0 0 0
22/03/2022
328.63
 152,569 331.29 341.91 326.49 0 0 0
21/03/2022
331.29
 117,296 323.06 331.63 321.78 0 0 0
18/03/2022
323.06
 83,606 319.63 325.63 315.86 0 0 0
17/03/2022
316.12
 106,427 323.92 344.06 312.78 0 0 0
16/03/2022
312.78
 125,393 323.92 325.63 312.44 0 0 0
15/03/2022
318.78
 47,055 321.35 321.35 313.64 0 0 0
14/03/2022
312.78
 73,376 308.49 321.35 308.49 0 200 -0.1
11/03/2022
313.81
 48,867 323.15 323.92 313.12 0 0 0
10/03/2022
323.15
 46,435 329.92 330.77 323.06 0 0 0
09/03/2022
317.06
 101,406 317.06 321.52 299.92 0 0 0
08/03/2022
317.06
 116,817 330.09 330.09 317.06 0 0 0
07/03/2022
330.09
 115,550 334.12 345.34 329.06 0 0 0
04/03/2022
328.20
 103,378 325.63 336.26 321.35 0 0 0
03/03/2022
325.03
 47,862 327.35 327.35 323.83 0 0 0
02/03/2022
324.78
 60,628 333.34 337.46 323.83 0 0 0
01/03/2022
333.34
 119,616 317.92 338.49 317.23 0 0 0
28/02/2022
321.35
 81,182 321.35 321.78 316.21 0 0 0
25/02/2022
321.35
 64,368 321.18 332.49 317.92 0 0 0
24/02/2022
321.26
 220,224 321.35 333.26 295.73 0 0 0
23/02/2022
327.35
 69,234 310.21 334.20 310.21 0 0 0
22/02/2022
310.21
 196,728 338.49 338.49 308.58 0 2,200 -0.8
21/02/2022
341.91
 175,840 342.60 364.19 336.77 0 0 0
18/02/2022
342.60
 104,042 330.77 342.60 315.35 0 0 0
17/02/2022
330.77
 97,701 340.97 351.17 325.63 0 0 0
16/02/2022
340.97
 110,720 312.78 341.91 312.78 0 0 0
15/02/2022
312.86
 76,562 317.06 321.35 308.49 0 0 0
14/02/2022
308.49
 113,208 291.36 318.78 274.22 0 0 0
11/02/2022
295.73
 96,753 319.63 325.63 291.36 0 0 0
10/02/2022
319.03
 97,940 317.06 319.03 308.49 0 0 0
09/02/2022
290.07
 130,869 239.94 290.07 239.94 0 0 0
08/02/2022
263.76
 161,455 293.07 293.07 263.76 0 100 0.0
07/02/2022
293.07
 87,292 340.20 357.34 293.07 0 0 0
28/01/2022
325.63
 120,809 295.73 325.63 295.73 0 0 0
27/01/2022
325.63
 94,319 347.74 348.34 313.64 0 0 0
26/01/2022
347.74
 110,661 368.48 368.48 337.46 0 0 0
25/01/2022
337.46
 253,742 299.92 337.46 276.79 0 100 0.0
24/01/2022
306.78
 259,320 362.31 362.31 305.07 8,300 300 3.4
21/01/2022
329.40
 9,716 329.40 329.40 329.40 0 300 -0.1
20/01/2022
299.50
 195,057 245.17 299.50 245.17 0 900 -0.3
19/01/2022
272.33
 41,397 272.33 272.33 272.33 120 0 0.0
18/01/2022
302.58
 134,698 321.35 334.20 302.58 500 1,300 -0.3
17/01/2022
336.17
 237,546 410.47 410.47 336.17 0 1,040 -0.5
14/01/2022
373.28
 283,780 317.06 373.28 305.41 600 70 0.2
13/01/2022
339.34
 264,611 377.05 414.75 339.34 1,814 1,100 0.3
12/01/2022
377.05
 362,340 359.91 390.84 320.06 1,540 0 0.7
11/01/2022
355.37
 144,746 323.06 355.37 323.06 772 0 0.3
10/01/2022
323.06
 366,203 349.88 349.88 316.98 2,700 0 1.1
07/01/2022
318.09
 81,326 318.09 318.09 299.92 0 0 0
06/01/2022
289.21
 55,804 281.07 289.21 281.07 0 0 0
05/01/2022
262.99
 169,272 244.22 262.99 244.22 1,900 0 0.6
04/01/2022
239.08
 284,726 231.37 239.08 222.80 0 0 0

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