CTCP Licogi 14 (l14)

26.10
-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
(2024-10-15) 		-1.40 -4.98% 1,086,700 1,800 0.1
26.70
28.90
26.70
2 tháng
(2024-09-16) 		-2.70 -9.18% 2,281,300 1,300 0.0
26.70
29.90
26.70
3 tháng
(2024-08-16) 		-5.80 -17.85% 3,902,900 2,300 0.1
26.70
33.20
26.70
6 tháng
(2024-05-20) 		-11.34 -29.81% 11,571,900 -36,760 -1.4
26.70
40.70
26.70
12 tháng
(2023-11-20) 		-14.20 -34.71% 47,127,400 -35,530 -2.9
26.70
48.09
26.70
24 tháng
(2022-11-25) 		-11.63 -30.35% 177,831,282 11,025 -0.9
26.70
68
26.70
36 tháng
(2021-11-30) 		-218.38 -89.11% 225,059,247 44,359 6.7
18.03
377.05
26.70
60 tháng
(2019-12-11) 		-13.25 -33.17% 258,844,115 38,015 6.9
18.03
377.05
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
40.07
 43,772 40.72 41.08 40.07 0 0 0
23/06/2020
40.72
 31,051 41.31 41.72 40.13 0 0 0
22/06/2020
41.31
 29,264 41.55 41.84 40.78 0 0 0
19/06/2020
41.55
 27,420 40.72 41.72 40.43 0 0 0
18/06/2020
40.72
 38,466 41.02 41.84 40.72 0 0 0
17/06/2020
41.02
 43,200 42.43 42.67 40.72 0 0 0
16/06/2020
42.43
 67,712 41.13 42.49 41.02 0 0 0
15/06/2020
41.13
 73,846 43.08 43.97 40.43 0 0 0
12/06/2020
43.08
 82,209 42.37 43.08 38.95 0 0 0
11/06/2020
42.37
 134,339 44.20 45.09 40.13 0 0 0
10/06/2020
44.20
 59,516 43.79 46.03 43.79 0 0 0
09/06/2020
43.79
 188,165 39.84 43.79 39.84 0 0 0
08/06/2020
39.84
 93,949 38.30 39.84 37.48 0 0 0
05/06/2020
38.30
 47,362 38.36 38.54 38.07 0 0 0
04/06/2020
38.36
 54,380 38.36 38.95 38.07 0 0 0
03/06/2020
38.36
 70,757 39.13 39.25 38.07 0 0 0
02/06/2020
39.13
 40,820 39.25 39.54 38.07 0 0 0
01/06/2020
39.25
 58,214 38.12 39.54 37.83 0 0 0
29/05/2020
38.12
 55,120 38.60 38.95 37.77 0 0 0
28/05/2020
38.60
 40,466 38.36 38.95 38.18 0 0 0
27/05/2020
38.36
 30,070 39.07 39.54 38.36 0 0 0
26/05/2020
39.07
 87,818 38.07 40.07 37.77 0 0 0
25/05/2020
38.07
 144,974 37.77 38.12 36.00 0 1,600 -0.1
22/05/2020
37.77
 63,626 39.25 39.54 37.77 0 0 0
21/05/2020
39.25
 30,010 39.54 40.43 39.13 0 0 0
20/05/2020
39.54
 23,840 40.84 41.02 39.54 0 0 0
19/05/2020
40.84
 37,960 40.07 41.90 40.01 0 0 0
18/05/2020
40.07
 36,199 39.48 40.07 38.95 0 0 0
15/05/2020
39.48
 32,499 39.54 40.13 38.95 0 0 0
14/05/2020
39.54
 42,550 41.08 41.31 39.54 0 0 0
13/05/2020
41.08
 34,333 41.19 41.55 40.13 0 0 0
12/05/2020
41.19
 36,307 41.02 41.90 40.72 0 0 0
11/05/2020
41.02
 45,223 40.07 41.31 40.25 0 0 0
08/05/2020
40.07
 65,625 39.42 40.60 39.54 700 0 0.0
07/05/2020
39.42
 27,357 38.95 39.90 38.83 0 0 0
06/05/2020
38.95
 13,988 38.54 39.31 38.36 100 0 0.0
05/05/2020
38.54
 29,140 38.42 39.54 38.01 0 0 0
04/05/2020
38.42
 18,296 40.07 40.07 38.42 0 0 0
29/04/2020
40.07
 35,251 39.54 40.66 39.66 0 0 0
28/04/2020
39.54
 49,041 39.01 39.54 38.66 0 0 0
27/04/2020
39.01
 55,134 39.78 40.01 37.77 0 0 0
24/04/2020
39.78
 109,212 38.95 40.13 36.59 0 0 0
23/04/2020
38.95
 143,909 37.89 40.78 38.36 0 0 0
22/04/2020
37.89
 194,708 34.47 37.89 33.93 0 0 0
21/04/2020
34.47
 141,037 34.41 34.47 32.58 0 0 0
20/04/2020
34.41
 56,071 34.23 34.41 32.99 0 0 0
17/04/2020
34.23
 140,091 32.81 34.52 33.05 0 0 0
16/04/2020
32.81
 95,746 31.81 32.87 31.52 0 0 0
15/04/2020
31.81
 39,757 31.81 31.87 31.28 0 0 0
14/04/2020
31.81
 29,020 31.87 32.40 31.75 0 0 0
13/04/2020
31.87
 51,600 31.87 32.70 31.75 800 0 0.0
10/04/2020
31.87
 63,529 32.87 33.11 31.28 0 0 0
09/04/2020
32.87
 45,920 33.46 33.52 32.87 0 0 0
08/04/2020
33.46
 30,271 33.05 33.46 31.87 0 0 0
07/04/2020
33.05
 96,470 33.46 33.88 32.99 0 0 0
06/04/2020
33.46
 73,916 32.70 34.05 32.70 0 300 -0.0
03/04/2020
32.70
 57,550 31.99 33.64 31.99 0 0 0
01/04/2020
31.99
 123,638 29.21 31.99 28.51 0 0 0
31/03/2020
29.21
 126,253 27.74 30.04 27.15 0 0 0
30/03/2020
27.74
 33,075 28.68 28.68 27.15 0 0 0
27/03/2020
28.68
 34,282 28.92 29.80 28.62 0 0 0
26/03/2020
28.92
 59,405 30.63 31.10 28.39 0 0 0
25/03/2020
30.63
 21,320 29.04 31.22 29.21 0 0 0
24/03/2020
29.04
 48,031 29.92 30.10 29.04 0 0 0
23/03/2020
29.92
 115,139 30.92 32.46 29.69 0 0 0
20/03/2020
30.92
 94,008 29.45 30.92 29.04 0 0 0
19/03/2020
29.45
 80,232 28.80 29.74 28.45 0 0 0
18/03/2020
28.80
 138,793 28.98 31.28 27.91 0 0 0
17/03/2020
28.98
 161,894 26.38 28.98 25.67 0 700 -0.0
16/03/2020
26.38
 115,430 24.02 26.38 24.55 0 0 0
13/03/2020
24.02
 250,230 21.84 24.02 19.65 0 0 0
12/03/2020
21.84
 310,623 23.90 23.90 21.54 0 0 0
11/03/2020
23.90
 306,879 26.56 26.56 23.90 0 0 0
10/03/2020
26.56
 179,021 28.45 28.45 25.61 700 942 -0.0
09/03/2020
28.45
 75,456 31.57 31.57 28.45 0 0 0
06/03/2020
31.57
 49,903 31.81 31.81 30.81 0 0 0
05/03/2020
31.81
 12,500 31.10 31.81 31.22 0 0 0
04/03/2020
31.10
 17,088 31.04 31.34 30.92 0 0 0
03/03/2020
31.04
 23,200 30.98 31.87 31.04 0 0 0
02/03/2020
30.98
 31,800 31.28 31.63 30.75 0 0 0
28/02/2020
31.28
 38,160 30.75 31.28 29.86 0 0 0
27/02/2020
30.75
 33,535 30.87 31.10 30.51 0 1,100 -0.1
26/02/2020
30.87
 22,440 31.04 31.52 30.69 0 0 0
25/02/2020
31.04
 76,490 31.22 31.81 29.51 0 0 0
24/02/2020
31.22
 68,292 33.11 33.11 29.80 0 0 0
21/02/2020
33.11
 37,399 34.23 34.47 33.11 0 0 0
20/02/2020
34.23
 41,800 33.46 34.70 33.46 0 0 0
19/02/2020
33.46
 56,000 32.46 33.64 32.46 0 0 0
18/02/2020
32.46
 47,420 31.93 32.87 31.99 0 0 0
17/02/2020
31.93
 75,483 30.98 32.64 31.28 0 0 0
14/02/2020
30.98
 36,611 31.28 31.87 30.69 0 0 0
13/02/2020
31.28
 59,150 31.75 32.40 31.28 0 0 0
12/02/2020
31.75
 65,780 30.04 32.75 30.10 0 1,400 -0.1
11/02/2020
30.04
 40,050 29.98 30.10 29.33 0 0 0
10/02/2020
29.98
 38,740 29.21 29.98 28.62 0 0 0
07/02/2020
29.21
 57,816 28.98 30.04 28.33 0 0 0
06/02/2020
28.98
 85,279 28.03 28.98 27.56 0 0 0
05/02/2020
28.03
 54,186 29.45 29.57 27.74 0 0 0
04/02/2020
29.45
 68,612 29.51 30.69 28.45 0 0 0
03/02/2020
29.51
 103,702 32.75 33.40 29.51 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |