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)
19/03/2021
72.14
 83,184 72.45 73.62 71.28 0 0 0
18/03/2021
72.29
 173,670 68.16 74.01 68.16 0 0 0
17/03/2021
67.39
 74,333 65.36 67.77 65.05 0 200 0.0
16/03/2021
65.36
 69,695 65.28 66.14 64.27 0 0 0
15/03/2021
65.44
 59,532 65.44 65.83 64.81 0 0 0
12/03/2021
65.44
 52,339 66.06 66.68 64.35 0 0 0
11/03/2021
66.06
 141,005 61.93 66.37 61.93 0 700 -0.1
10/03/2021
61.54
 91,176 59.98 62.32 59.98 0 500 0.0
09/03/2021
60.37
 121,200 61.46 61.46 59.98 0 3,200 -0.3
08/03/2021
61.46
 70,302 60.61 62.17 60.61 0 0 0
05/03/2021
60.22
 74,203 61.08 61.46 59.60 0 0 0
04/03/2021
60.76
 86,445 62.32 62.32 58.58 4,600 0 0.4
03/03/2021
59.98
 78,972 59.60 60.61 58.50 0 0 0
02/03/2021
58.43
 55,357 60.76 61.15 58.43 0 0 0
01/03/2021
60.76
 93,099 55.93 60.76 55.31 0 0 0
26/02/2021
56.17
 85,277 56.71 56.71 55.31 0 200 0.0
25/02/2021
56.71
 86,975 56.09 57.18 54.53 0 0 0
24/02/2021
56.09
 121,534 57.88 58.35 55.31 0 3,900 -0.3
23/02/2021
57.88
 64,273 57.80 58.50 56.87 0 0 0
22/02/2021
57.80
 124,887 57.34 58.82 56.87 0 0 0
19/02/2021
56.87
 196,369 52.58 57.41 52.58 4,100 1,500 0.2
18/02/2021
52.19
 138,194 50.71 52.19 50.71 0 1,500 -0.1
17/02/2021
50.56
 54,720 50.09 51.18 50.09 0 0 0
09/02/2021
50.09
 55,137 49.78 50.64 49.47 0 0 0
08/02/2021
49.86
 90,588 50.79 51.34 49.08 3,000 0 0.2
05/02/2021
50.79
 198,221 48.84 50.79 48.77 0 0 0
04/02/2021
48.77
 84,159 48.30 49.62 48.14 0 0 0
03/02/2021
48.22
 38,564 45.49 48.30 45.49 0 0 0
02/02/2021
45.49
 57,650 43.63 45.49 43.63 0 0 0
01/02/2021
43.24
 101,232 45.96 46.27 43.24 0 0 0
29/01/2021
45.96
 125,310 39.73 46.66 39.57 0 0 0
28/01/2021
43.94
 286,140 46.74 47.52 43.94 0 0 0
27/01/2021
48.77
 84,195 49.86 51.34 47.52 0 0 0
26/01/2021
50.32
 127,595 51.26 51.26 49.55 0 0 0
25/01/2021
51.18
 81,535 49.78 51.42 49.62 0 0 0
22/01/2021
50.09
 72,352 50.32 50.64 49.47 0 0 0
21/01/2021
50.25
 71,184 47.91 51.42 47.36 0 0 0
20/01/2021
47.60
 105,545 48.30 49.39 45.18 0 0 0
19/01/2021
48.30
 101,423 51.03 51.18 46.74 0 0 0
18/01/2021
51.18
 92,588 50.01 52.19 49.94 0 0 0
15/01/2021
50.71
 68,555 49.86 52.19 49.47 0 0 0
14/01/2021
50.79
 62,248 51.42 51.57 50.01 0 0 0
13/01/2021
49.86
 134,129 47.36 52.19 47.29 0 0 0
12/01/2021
47.52
 93,065 47.52 48.07 47.13 0 0 0
11/01/2021
47.44
 71,302 47.60 48.30 47.44 0 0 0
08/01/2021
48.14
 102,260 48.92 49.70 47.52 0 0 0
07/01/2021
48.69
 141,093 48.53 49.47 47.36 0 0 0
06/01/2021
47.68
 127,825 45.49 48.53 45.49 0 0 0
05/01/2021
45.49
 113,724 45.57 45.65 44.95 0 0 0
04/01/2021
45.34
 58,647 45.49 46.04 44.64 0 0 0
31/12/2020
45.49
 35,358 46.27 46.27 45.18 0 0 0
30/12/2020
45.65
 19,936 46.66 46.66 45.49 0 0 0
29/12/2020
46.51
 52,840 46.98 46.98 45.96 0 0 0
28/12/2020
46.51
 80,811 45.57 47.52 45.49 0 0 0
25/12/2020
45.49
 107,873 44.17 45.57 43.63 0 0 0
24/12/2020
44.17
 139,095 45.96 45.96 40.74 0 0 0
23/12/2020
45.18
 258,567 46.74 48.30 45.18 0 0 0
22/12/2020
48.30
 72,613 49.47 49.47 47.83 0 0 0
21/12/2020
48.69
 183,757 48.30 49.16 46.74 0 0 0
18/12/2020
44.72
 294,867 40.66 44.72 40.66 0 0 0
17/12/2020
40.66
 134,630 40.43 40.66 40.04 0 0 0
16/12/2020
40.51
 42,418 40.51 40.59 40.35 0 0 0
15/12/2020
40.43
 44,883 40.35 40.43 40.12 0 0 0
14/12/2020
40.28
 62,517 40.35 40.51 40.20 0 0 0
11/12/2020
40.28
 58,606 40.43 40.90 40.20 0 0 0
10/12/2020
40.43
 67,047 40.98 41.21 40.43 0 0 0
09/12/2020
40.98
 21,988 40.82 40.98 40.74 0 0 0
08/12/2020
40.74
 34,380 40.59 41.13 40.35 0 0 0
07/12/2020
40.59
 67,579 40.51 40.90 40.20 0 0 0
04/12/2020
40.51
 58,281 41.29 41.99 40.51 0 0 0
03/12/2020
41.21
 51,604 40.90 41.21 40.51 0 0 0
02/12/2020
41.05
 33,758 40.28 41.29 40.28 0 0 0
01/12/2020
40.90
 40,304 40.82 41.13 40.20 0 0 0
30/11/2020
40.82
 50,194 41.76 41.83 40.82 0 0 0
27/11/2020
41.29
 26,383 40.90 41.29 40.90 0 0 0
26/11/2020
41.21
 57,840 40.90 41.44 40.90 0 0 0
25/11/2020
41.29
 54,135 41.29 41.76 41.21 0 0 0
24/11/2020
41.29
 38,801 41.21 41.52 41.13 0 0 0
23/11/2020
41.37
 84,476 37.16 41.68 37.16 0 0 0
20/11/2020
41.29
 61,545 41.60 41.60 40.98 0 0 0
19/11/2020
41.21
 58,437 41.05 41.68 41.05 0 0 0
18/11/2020
41.44
 55,926 41.05 42.07 41.05 0 0 0
17/11/2020
41.60
 40,586 40.98 41.83 40.66 0 0 0
16/11/2020
40.98
 77,290 41.29 41.37 40.90 0 0 0
13/11/2020
41.68
 44,848 42.07 42.07 41.29 0 0 0
12/11/2020
42.30
 141,341 41.37 42.46 41.37 0 0 0
11/11/2020
41.29
 86,164 41.21 41.68 40.90 0 0 0
10/11/2020
40.90
 120,613 40.20 42.07 39.73 0 0 0
09/11/2020
39.89
 116,690 39.96 39.96 39.73 0 0 0
06/11/2020
39.81
 45,449 39.73 40.04 39.50 0 0 0
05/11/2020
39.73
 16,348 39.81 40.20 39.73 0 0 0
04/11/2020
39.81
 51,964 40.28 40.28 39.81 0 0 0
03/11/2020
39.96
 52,690 40.51 40.82 39.81 0 0 0
02/11/2020
39.89
 20,522 40.12 40.20 39.57 0 0 0
30/10/2020
39.73
 38,671 39.73 40.12 39.50 0 0 0
29/10/2020
39.73
 21,910 40.12 40.12 39.42 0 0 0
28/10/2020
39.57
 43,868 39.73 40.12 39.57 0 0 0
27/10/2020
39.96
 57,130 40.51 41.13 39.96 0 0 0
26/10/2020
41.21
 43,759 40.51 42.07 40.51 0 0 0
23/10/2020
40.51
 30,360 40.43 41.05 40.43 0 0 0

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