CTCP Licogi 14 (l14)

26.40
0.10
(0.38%)
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)
05/09/2019
34.23
 210,902 33.46 34.23 30.22 0 0 0
04/09/2019
33.46
 321,726 37.18 37.18 33.46 400 0 0.0
03/09/2019
37.18
 277,827 41.31 42.49 37.18 900 0 0.1
30/08/2019
41.31
 165,362 45.15 45.32 41.31 0 0 0
29/08/2019
45.15
 101,776 45.86 47.10 44.26 0 0 0
28/08/2019
45.86
 106,015 44.68 45.97 44.79 400 0 0.0
27/08/2019
44.68
 130,070 44.09 45.74 44.09 0 0 0
26/08/2019
44.09
 156,663 43.67 45.15 43.61 0 1,100 -0.1
23/08/2019
43.67
 173,481 43.73 46.62 43.08 700 0 0.1
22/08/2019
43.73
 227,454 44.26 45.97 43.20 0 0 0
21/08/2019
44.26
 251,415 47.21 49.46 43.67 500 500 0.0
20/08/2019
47.21
 159,373 43.85 47.21 44.26 300 500 -0.0
19/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2019
43.85
 158,664 40.99 44.62 41.43 300 0 0.0
16/08/2019
40.99
 187,004 37.61 41.04 37.61 0 0 0
15/08/2019
37.61
 144,686 36.70 37.61 36.05 0 0 0
14/08/2019
36.70
 47,525 36.48 36.97 36.32 400 200 0.0
13/08/2019
36.48
 85,277 36.86 37.18 35.68 0 0 0
12/08/2019
36.86
 130,652 35.36 36.91 35.68 0 0 0
09/08/2019
35.36
 69,617 34.07 35.62 34.44 0 0 0
08/08/2019
34.07
 75,235 34.34 34.61 33.53 0 0 0
07/08/2019
34.34
 59,341 34.34 35.68 34.34 0 0 0
06/08/2019
34.34
 179,485 33.16 34.34 33.00 0 0 0
05/08/2019
33.16
 91,697 31.60 33.59 31.28 0 0 0
02/08/2019
31.60
 76,629 31.06 32.08 30.85 0 0 0
01/08/2019
31.06
 98,423 30.05 31.06 30.05 0 0 0
31/07/2019
30.05
 66,210 29.24 30.37 28.54 0 0 0
30/07/2019
29.24
 47,183 29.29 29.78 28.97 0 0 0
29/07/2019
29.29
 120,940 30.69 30.69 28.97 0 0 0
26/07/2019
30.69
 134,444 30.58 30.96 30.31 0 0 0
25/07/2019
30.58
 36,600 30.69 31.12 30.21 0 0 0
24/07/2019
30.69
 48,000 29.78 30.96 29.62 0 0 0
23/07/2019
29.78
 85,798 29.51 30.47 29.13 0 0 0
22/07/2019
29.51
 59,822 30.21 30.21 28.44 0 0 0
19/07/2019
30.21
 65,900 29.51 30.31 29.45 0 0 0
18/07/2019
29.51
 78,850 29.51 29.94 29.35 0 0 0
17/07/2019
29.51
 126,808 28.86 30.10 27.90 0 0 0
16/07/2019
28.86
 310,210 31.49 31.65 28.54 0 0 0
15/07/2019
31.49
 124,218 31.12 32.19 30.58 0 0 0
12/07/2019
31.12
 190,670 30.58 32.46 30.05 0 0 0
11/07/2019
30.58
 92,199 28.97 30.58 29.19 500 0 0.0
10/07/2019
28.97
 66,300 28.44 28.97 28.27 1,000 0 0.1
09/07/2019
28.44
 64,619 28.33 28.92 28.44 0 0 0
08/07/2019
28.33
 79,913 27.79 28.70 27.36 2,500 0 0.1
05/07/2019
27.79
 35,945 27.09 27.90 27.09 2,100 0 0.1
04/07/2019
27.09
 41,900 27.26 28.38 26.29 0 0 0
03/07/2019
27.26
 61,312 25.75 27.90 25.75 0 0 0
02/07/2019
25.75
 21,786 26.24 26.34 25.75 0 0 0
01/07/2019
26.24
 59,701 25.86 26.45 25.48 0 0 0
28/06/2019
25.86
 16,000 25.54 25.86 25.27 0 0 0
27/06/2019
25.54
 45,518 25.38 25.75 24.95 0 0 0
26/06/2019
25.38
 52,500 25.75 26.29 25.16 0 0 0
25/06/2019
25.75
 21,596 25.48 26.02 25.22 0 0 0
24/06/2019
25.48
 73,210 26.24 26.29 24.95 0 0 0
21/06/2019
26.24
 40,140 25.75 26.56 26.02 0 0 0
20/06/2019
25.75
 30,030 24.84 25.75 24.84 0 0 0
19/06/2019
24.84
 33,120 24.63 24.84 24.57 0 0 0
18/06/2019
24.63
 27,850 24.63 24.79 24.41 0 0 0
17/06/2019
24.63
 23,520 23.93 25.11 24.14 0 0 0
14/06/2019
23.93
 76,152 24.09 24.68 23.61 0 0 0
13/06/2019
24.09
 110,850 25.00 25.22 24.09 0 0 0
12/06/2019
25.00
 43,150 25.27 25.48 24.79 0 0 0
11/06/2019
25.27
 57,981 25.75 26.02 25.27 0 0 0
10/06/2019
25.75
 83,106 24.95 26.13 25.00 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/06/2019
24.95
 43,850 23.37 25.48 23.39 0 0 0
06/06/2019
23.36
 148,253 23.56 23.95 23.31 0 0 0
05/06/2019
23.56
 58,195 23.12 23.56 23.22 0 0 0
04/06/2019
23.12
 73,918 22.68 23.31 22.68 0 0 0
03/06/2019
22.68
 60,910 23.31 23.85 22.44 0 0 0
31/05/2019
23.31
 82,140 23.17 23.65 23.31 0 0 0
30/05/2019
23.17
 111,379 22.29 23.36 22.00 0 0 0
29/05/2019
22.29
 85,925 22.29 22.83 21.81 0 0 0
28/05/2019
22.29
 197,559 21.66 22.63 21.66 0 0 0
27/05/2019
21.66
 73,593 21.08 21.66 20.83 0 0 0
24/05/2019
21.08
 91,712 20.35 21.12 20.25 0 0 0
23/05/2019
20.35
 20,175 20.25 20.54 20.25 0 0 0
22/05/2019
20.25
 60,131 20.44 20.69 20.25 0 0 0
21/05/2019
20.44
 52,950 20.05 20.78 20.05 0 0 0
20/05/2019
20.05
 28,938 20.15 20.39 19.71 0 0 0
17/05/2019
20.15
 30,250 20.49 20.49 20.15 0 0 0
16/05/2019
20.49
 36,069 20.54 20.54 20.20 0 0 0
15/05/2019
20.54
 61,000 20.10 20.69 20.25 0 0 0
14/05/2019
20.10
 37,528 20.20 20.44 19.96 0 0 0
13/05/2019
20.20
 85,600 19.47 21.37 19.96 0 0 0
10/05/2019
19.47
 41,700 18.45 19.47 18.50 0 0 0
09/05/2019
18.45
 17,300 18.64 18.69 18.45 0 0 0
08/05/2019
18.64
 36,700 18.15 18.64 18.15 0 0 0
07/05/2019
18.15
 8,100 18.11 18.35 18.15 0 0 0
06/05/2019
18.11
 23,850 18.54 18.54 18.11 0 0 0
03/05/2019
18.54
 12,900 18.59 18.69 18.40 0 0 0
02/05/2019
18.59
 26,910 18.59 18.59 18.35 0 10 -0.0
26/04/2019
18.59
 82,614 18.93 18.93 18.50 0 0 0
25/04/2019
18.93
 57,906 19.32 19.32 18.64 0 0 0
24/04/2019
19.32
 8,700 19.27 19.42 18.98 0 0 0
23/04/2019
19.27
 24,510 19.52 19.66 18.98 0 0 0
22/04/2019
19.52
 35,442 18.84 19.71 16.99 0 0 0
19/04/2019
18.84
 37,502 18.74 19.23 18.54 0 0 0
18/04/2019
18.74
 33,200 19.42 19.42 18.74 0 0 0
17/04/2019
19.42
 33,200 19.71 19.91 19.27 0 0 0
16/04/2019
19.71
 16,736 19.71 19.81 19.47 0 0 0
12/04/2019
19.71
 15,660 19.57 19.91 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |