CTCP Licogi 14 (l14)

17.40
0.40
(2.35%)
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)
22/10/2020
40.51
 36,708 39.96 40.90 39.50 0 0 0
21/10/2020
40.43
 33,612 40.04 41.29 39.73 0 0 0
20/10/2020
40.04
 42,129 40.28 40.28 39.96 0 0 0
19/10/2020
40.28
 61,770 40.51 40.59 40.04 0 0 0
16/10/2020
40.98
 59,918 41.13 41.37 40.98 0 0 0
15/10/2020
41.60
 54,500 41.60 42.07 41.29 0 0 0
14/10/2020
41.44
 60,653 40.90 41.68 40.82 0 0 0
13/10/2020
41.13
 59,110 41.13 41.21 40.82 0 0 0
12/10/2020
41.13
 59,200 41.76 41.76 40.90 0 0 0
09/10/2020
41.60
 28,095 41.29 41.60 41.13 0 0 0
08/10/2020
41.37
 33,166 42.07 42.30 41.29 0 0 0
07/10/2020
41.68
 93,057 41.21 42.46 40.74 0 0 0
06/10/2020
41.21
 111,558 41.29 41.52 40.90 0 1,437 -0.1
05/10/2020
41.29
 30,127 41.29 41.91 41.29 0 0 0
02/10/2020
41.76
 69,391 42.15 42.15 40.51 0 0 0
01/10/2020
42.15
 22,827 42.07 42.30 41.68 0 0 0
30/09/2020
42.07
 25,204 40.66 42.07 39.34 0 0 0
29/09/2020
41.29
 51,677 42.07 42.07 41.29 0 2,328 -0.1
28/09/2020
42.46
 72,563 43.16 43.16 41.68 0 0 0
25/09/2020
42.46
 25,528 42.46 43.00 42.46 0 0 0
24/09/2020
43.08
 132,151 43.24 43.24 42.22 0 0 0
23/09/2020
43.39
 36,589 44.48 44.48 43.39 0 0 0
22/09/2020
44.48
 58,908 43.70 45.03 43.70 0 3,900 -0.2
21/09/2020
44.40
 87,557 43.31 45.11 43.31 0 0 0
18/09/2020
44.40
 285,539 41.52 45.18 41.29 0 0 0
17/09/2020
41.29
 38,259 41.29 41.60 40.98 0 0 0
16/09/2020
41.37
 42,490 41.29 41.68 41.13 0 0 0
15/09/2020
40.51
 97,860 40.51 41.60 40.20 0 0 0
14/09/2020
40.51
 40,420 39.96 40.82 39.96 0 0 0
11/09/2020
40.35
 29,018 40.12 40.51 39.81 0 0 0
10/09/2020
39.73
 29,630 39.81 40.82 39.65 0 0 0
09/09/2020
39.81
 51,445 39.81 40.04 39.34 0 0 0
08/09/2020
40.20
 28,505 40.66 41.29 40.04 0 0 0
07/09/2020
40.66
 49,020 41.13 41.60 40.66 0 0 0
04/09/2020
40.90
 167,725 39.57 42.07 39.57 0 0 0
03/09/2020
39.65
 28,820 39.65 40.12 39.42 0 0 0
01/09/2020
39.57
 23,820 39.18 39.81 39.18 0 0 0
31/08/2020
39.73
 17,204 40.12 40.12 39.18 0 0 0
28/08/2020
39.89
 46,191 39.81 40.51 39.50 0 0 0
27/08/2020
39.73
 10,503 39.81 41.29 39.42 0 0 0
26/08/2020
39.73
 19,929 40.35 40.51 39.73 0 0 0
25/08/2020
40.35
 52,769 39.26 40.51 38.95 0 0 0
24/08/2020
39.18
 86,486 39.73 40.04 38.95 0 0 0
21/08/2020
39.73
 23,857 40.43 40.43 39.73 0 0 0
20/08/2020
39.89
 16,507 39.03 40.35 39.03 0 0 0
19/08/2020
40.04
 83,220 40.51 40.51 38.64 0 0 0
18/08/2020
39.65
 37,559 40.12 41.21 39.65 0 0 0
17/08/2020
39.73
 56,941 40.90 41.29 39.34 0 0 0
14/08/2020
41.83
 65,866 42.07 42.77 40.98 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
13/08/2020
42.07
 95,341 40.90 42.22 40.35 0 0 0
12/08/2020
38.89
 59,008 38.42 38.95 38.36 0 0 0
11/08/2020
38.42
 83,580 38.54 38.77 38.12 0 0 0
10/08/2020
38.36
 84,934 37.77 38.36 37.30 0 0 0
07/08/2020
37.18
 35,936 36.59 37.89 36.06 0 0 0
06/08/2020
36.94
 45,016 37.77 37.89 36.06 0 0 0
05/08/2020
37.77
 90,919 36.59 38.36 36.59 0 0 0
04/08/2020
36.59
 76,710 34.52 37.48 34.52 0 0 0
03/08/2020
34.23
 85,425 32.28 34.70 31.28 0 0 0
31/07/2020
31.57
 40,610 30.87 32.46 29.51 0 0 0
30/07/2020
30.98
 24,180 30.28 31.52 30.28 0 0 0
29/07/2020
30.28
 136,866 33.34 33.34 30.10 0 0 0
28/07/2020
33.40
 92,162 29.51 33.40 29.51 0 0 0
27/07/2020
30.39
 101,055 33.64 33.64 30.39 0 0 0
24/07/2020
33.76
 67,977 35.41 35.41 32.34 0 0 0
23/07/2020
34.82
 38,560 36.00 36.00 34.23 0 0 0
22/07/2020
35.41
 73,454 36.65 37.18 35.41 0 0 0
21/07/2020
36.59
 54,985 37.77 38.30 36.59 0 0 0
20/07/2020
38.01
 24,762 38.12 38.54 37.77 0 0 0
17/07/2020
38.60
 28,166 38.66 38.83 38.24 0 0 0
16/07/2020
38.24
 10,200 38.18 38.42 38.18 0 0 0
15/07/2020
38.18
 47,800 39.07 39.19 38.12 0 0 0
14/07/2020
38.95
 24,300 38.42 38.95 38.36 0 0 0
13/07/2020
38.77
 36,008 39.31 39.36 38.36 0 0 0
10/07/2020
39.31
 22,641 39.19 39.36 38.36 0 0 0
09/07/2020
39.42
 21,501 39.31 39.48 39.01 0 0 0
08/07/2020
39.25
 5,132 39.13 39.25 38.95 0 0 0
07/07/2020
39.07
 28,198 38.48 39.07 38.48 0 0 0
06/07/2020
38.48
 24,810 38.36 39.01 38.07 0 0 0
03/07/2020
39.19
 25,304 38.36 39.48 38.36 0 0 0
02/07/2020
38.89
 24,973 39.78 40.13 38.07 0 0 0
01/07/2020
38.36
 12,920 38.72 38.95 38.36 0 0 0
30/06/2020
38.24
 24,193 37.77 38.42 37.77 0 0 0
29/06/2020
38.24
 57,260 38.07 38.95 37.77 0 0 0
26/06/2020
38.95
 49,907 40.66 40.66 38.95 0 0 0
25/06/2020
39.95
 34,015 40.07 40.07 39.07 0 0 0
24/06/2020
40.07
 43,772 40.78 41.08 40.07 0 0 0
23/06/2020
40.72
 31,051 40.31 41.72 40.13 0 0 0
22/06/2020
41.31
 29,264 41.84 41.84 40.78 0 0 0
19/06/2020
41.55
 27,420 40.78 41.72 40.43 0 0 0
18/06/2020
40.72
 38,466 40.72 41.84 40.72 0 0 0
17/06/2020
41.02
 43,305 42.67 42.67 40.72 0 0 0
16/06/2020
42.43
 67,712 41.02 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 44.26 45.09 40.13 0 0 0
10/06/2020
44.20
 59,516 43.85 46.03 43.79 0 0 0
09/06/2020
43.79
 188,165 40.01 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 38.07 38.54 38.07 0 0 0
04/06/2020
38.36
 54,380 38.36 38.95 38.07 0 0 0

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