CTCP Licogi 14 (l14)

17.50
0.50
(2.94%)
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)
11/08/2021
70.95
 55,664 77.12 77.12 70.87 0 0 0
10/08/2021
72.15
 112,348 72.58 77.12 70.78 0 0 0
09/08/2021
72.50
 122,589 67.44 72.50 67.27 0 0 0
06/08/2021
67.44
 59,115 66.50 68.13 65.81 0 0 0
05/08/2021
66.58
 30,440 66.50 66.84 66.50 0 0 0
04/08/2021
66.50
 137,214 63.24 68.55 62.98 0 0 0
03/08/2021
63.16
 86,940 62.64 63.24 62.38 0 0 0
02/08/2021
62.64
 34,282 62.90 63.41 62.56 0 0 0
30/07/2021
62.90
 54,969 62.30 63.16 61.70 0 0 0
29/07/2021
62.21
 48,671 63.41 63.67 62.04 0 0 0
28/07/2021
63.41
 17,523 64.27 64.27 63.24 0 0 0
27/07/2021
64.27
 31,700 64.78 65.13 63.93 0 0 0
26/07/2021
64.70
 60,765 63.41 64.70 61.61 0 0 0
23/07/2021
63.41
 46,319 63.50 64.27 63.41 0 0 0
22/07/2021
63.50
 46,516 64.27 64.27 63.07 0 0 0
21/07/2021
63.41
 140,837 60.41 63.41 60.41 0 0 0
20/07/2021
59.98
 73,660 55.70 59.98 55.44 0 0 0
19/07/2021
55.44
 39,321 55.70 55.70 54.41 0 0 0
16/07/2021
55.53
 45,096 55.27 56.56 55.10 0 0 0
15/07/2021
55.10
 16,000 55.19 55.53 54.84 0 0 0
14/07/2021
55.01
 18,300 54.84 56.39 53.82 0 0 0
13/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
54.84
 57,919 51.42 56.56 51.42 0 0 0
12/07/2021
51.42
 83,997 55.78 55.78 51.42 0 0 0
09/07/2021
55.78
 43,402 56.56 58.43 55.31 0 0 0
08/07/2021
56.25
 47,699 56.95 57.96 56.09 0 0 0
07/07/2021
56.87
 61,488 57.49 58.35 56.87 0 0 0
06/07/2021
57.49
 64,006 59.36 59.67 56.09 0 0 0
05/07/2021
58.89
 34,412 59.60 59.91 58.82 0 0 0
02/07/2021
59.60
 54,090 59.21 60.14 59.21 0 0 0
01/07/2021
59.05
 45,801 59.21 60.22 59.05 0 0 0
30/06/2021
59.21
 29,300 59.44 59.67 58.97 0 0 0
29/06/2021
59.36
 37,900 60.76 60.76 59.13 0 0 0
28/06/2021
58.97
 19,160 58.74 59.91 58.66 0 0 0
25/06/2021
58.58
 31,175 58.58 59.21 58.43 0 0 0
24/06/2021
58.43
 29,544 59.98 59.98 58.43 0 0 0
23/06/2021
58.43
 46,031 61.54 61.54 58.43 0 0 0
22/06/2021
61.54
 140,100 58.82 62.32 58.58 0 0 0
21/06/2021
58.74
 46,184 58.82 59.60 58.66 0 0 0
18/06/2021
58.82
 67,010 58.89 59.60 58.58 0 0 0
17/06/2021
58.82
 35,011 58.74 59.75 58.19 0 0 0
16/06/2021
58.66
 38,260 60.53 60.53 58.66 0 0 0
15/06/2021
59.52
 38,046 60.61 60.61 59.52 0 0 0
14/06/2021
59.83
 48,020 59.60 60.22 59.36 0 0 0
11/06/2021
59.05
 55,549 59.05 60.53 57.96 0 0 0
10/06/2021
59.05
 29,930 59.98 60.53 58.82 0 0 0
09/06/2021
59.44
 46,597 58.35 59.98 57.65 0 0 0
08/06/2021
58.35
 59,980 60.14 61.54 57.88 0 0 0
07/06/2021
59.98
 53,862 60.30 61.93 59.83 0 0 0
04/06/2021
60.30
 62,575 61.70 62.32 60.22 0 39 0.0
03/06/2021
61.62
 77,403 69.33 69.33 60.76 0 0 0
02/06/2021
63.10
 40,127 61.93 63.88 61.54 0 0 0
01/06/2021
61.93
 98,200 61.08 62.24 60.92 0 0 0
31/05/2021
61.08
 75,356 61.23 62.24 60.76 0 0 0
28/05/2021
61.23
 40,113 60.53 61.54 60.53 0 0 0
27/05/2021
60.53
 53,908 60.37 61.15 59.60 0 0 0
26/05/2021
60.37
 21,971 60.37 61.39 60.37 0 0 0
25/05/2021
61.00
 67,110 60.69 61.15 60.30 0 0 0
24/05/2021
60.69
 128,121 59.60 60.69 57.57 0 0 0
21/05/2021
57.57
 73,732 56.87 58.74 55.70 0 0 0
20/05/2021
55.39
 105,387 56.17 57.26 55.31 0 0 0
19/05/2021
57.26
 30,000 56.95 57.88 56.32 0 0 0
18/05/2021
57.57
 39,250 57.02 58.04 56.87 0 0 0
17/05/2021
58.89
 43,724 59.91 60.30 57.73 0 0 0
14/05/2021
59.91
 36,558 59.83 60.69 58.66 0 0 0
13/05/2021
59.83
 29,020 60.53 60.61 59.83 0 0 0
12/05/2021
60.53
 35,566 56.09 62.40 56.09 0 0 0
11/05/2021
56.79
 34,722 56.63 58.82 56.63 0 0 0
10/05/2021
56.63
 57,151 58.89 58.89 54.92 0 0 0
07/05/2021
58.89
 45,243 59.05 59.21 57.26 0 0 0
06/05/2021
58.82
 70,921 59.21 60.30 58.82 0 0 0
05/05/2021
59.05
 55,352 58.43 60.61 58.43 0 0 0
04/05/2021
58.04
 48,022 58.43 59.21 56.09 0 0 0
29/04/2021
59.21
 38,600 59.21 60.61 59.05 0 0 0
28/04/2021
59.21
 30,143 59.28 59.60 59.05 0 0 0
27/04/2021
59.21
 28,400 60.37 60.37 58.58 0 0 0
26/04/2021
60.37
 73,510 62.32 62.32 59.98 0 0 0
23/04/2021
62.32
 62,326 59.98 62.32 59.28 0 0 0
22/04/2021
59.98
 138,242 63.80 63.80 59.98 0 0 0
20/04/2021
63.80
 110,263 64.27 65.36 63.80 0 0 0
19/04/2021
64.27
 55,800 64.58 65.05 64.04 0 0 0
16/04/2021
64.27
 80,658 64.74 65.44 61.78 0 0 0
15/04/2021
64.66
 46,352 67.00 67.39 64.66 0 0 0
14/04/2021
66.92
 75,144 65.44 66.92 64.66 0 0 0
13/04/2021
65.44
 80,186 67.62 67.62 65.44 0 0 0
12/04/2021
67.62
 43,951 67.62 68.01 67.23 0 0 0
09/04/2021
67.62
 41,505 67.62 68.48 67.62 0 0 0
08/04/2021
67.62
 39,800 68.55 68.55 67.00 0 0 0
07/04/2021
67.70
 29,000 66.61 68.16 66.45 0 0 0
06/04/2021
66.84
 55,680 67.00 67.00 66.22 0 0 0
05/04/2021
67.00
 61,130 68.94 69.49 66.37 0 0 0
02/04/2021
68.94
 63,343 70.11 71.28 68.55 0 0 0
01/04/2021
68.55
 116,384 64.66 68.55 64.27 0 0 0
31/03/2021
64.66
 47,566 64.66 66.14 64.66 0 0 0
30/03/2021
64.66
 71,050 64.66 65.59 63.88 0 0 0
29/03/2021
64.66
 76,961 67.00 67.00 63.88 0 0 0
26/03/2021
66.22
 80,228 66.22 66.92 63.10 0 0 0
25/03/2021
66.22
 91,894 66.37 68.55 66.22 0 0 0
24/03/2021
68.16
 124,479 66.22 68.55 62.32 0 0 0
23/03/2021
66.22
 173,493 71.59 71.59 65.44 0 0 0
22/03/2021
71.59
 94,893 72.45 77.82 71.44 0 0 0

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