CTCP Licogi 14 (l14)

26.70
-0.20
(-0.74%)
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)
13/11/2018
19.08
 28,822 18.79 19.08 18.45 0 0 0
12/11/2018
18.79
 27,060 18.11 18.79 18.11 0 0 0
09/11/2018
18.11
 88,822 17.57 18.93 17.62 0 0 0
08/11/2018
17.57
 40,800 17.47 18.01 17.04 0 0 0
07/11/2018
17.47
 53,022 17.72 18.01 17.28 0 0 0
06/11/2018
17.72
 38,900 17.91 18.25 17.52 0 0 0
05/11/2018
17.91
 34,990 17.81 17.96 17.52 0 0 0
02/11/2018
17.81
 14,300 17.52 17.91 17.38 0 0 0
01/11/2018
17.52
 41,610 17.38 18.20 17.04 0 0 0
31/10/2018
17.38
 52,703 15.87 17.38 15.58 0 0 0
30/10/2018
15.87
 110,400 17.62 18.01 15.87 0 0 0
29/10/2018
17.62
 129,040 17.57 18.98 15.82 0 0 0
26/10/2018
17.57
 50,288 17.77 19.42 17.57 0 0 0
25/10/2018
17.77
 239,660 18.45 20.25 16.65 0 0 0
24/10/2018
18.45
 141,220 20.49 20.49 18.45 0 0 0
23/10/2018
20.49
 136,462 22.73 22.73 20.49 0 0 0
22/10/2018
22.73
 42,427 22.88 23.36 22.39 0 0 0
19/10/2018
22.88
 27,100 22.78 22.88 22.29 0 0 0
18/10/2018
22.78
 37,940 22.88 23.02 22.39 0 0 0
17/10/2018
22.88
 73,800 22.58 22.88 22.39 0 0 0
16/10/2018
22.58
 33,100 22.29 22.88 22.29 0 0 0
15/10/2018
22.29
 90,009 23.27 23.36 22.29 0 0 0
12/10/2018
23.27
 116,988 23.31 23.36 22.44 0 0 0
11/10/2018
23.31
 292,655 23.85 24.48 22.24 0 0 0
10/10/2018
23.85
 91,398 23.51 24.77 23.61 0 0 0
09/10/2018
23.51
 117,225 22.24 23.85 22.39 0 0 0
08/10/2018
22.24
 41,030 22.24 22.63 22.05 0 0 0
05/10/2018
22.24
 49,000 22.54 22.88 22.24 0 0 0
04/10/2018
22.54
 31,300 22.49 22.73 22.19 0 0 0
03/10/2018
22.49
 24,410 22.29 22.63 22.15 0 0 0
02/10/2018
22.29
 19,900 22.10 22.54 22.19 0 0 0
01/10/2018
22.10
 52,800 22.39 22.63 22.10 0 0 0
28/09/2018
22.39
 33,660 23.27 23.61 22.39 0 0 0
27/09/2018
23.27
 30,240 22.63 23.56 22.63 0 0 0
26/09/2018
22.63
 42,965 22.00 22.88 22.29 0 0 0
25/09/2018
22.00
 105,790 22.63 22.63 21.90 0 0 0
24/09/2018
22.63
 22,365 22.63 22.88 22.15 0 0 0
21/09/2018
22.63
 92,920 22.73 22.88 21.90 0 0 0
20/09/2018
22.73
 94,961 23.51 24.34 22.63 0 0 0
19/09/2018
23.51
 50,370 24.43 24.48 23.51 0 0 0
18/09/2018
24.43
 64,970 23.85 24.63 23.41 0 0 0
17/09/2018
23.85
 54,920 22.54 24.29 22.39 0 0 0
14/09/2018
22.54
 27,959 22.49 22.83 21.90 0 0 0
13/09/2018
22.49
 54,741 22.88 23.31 22.19 0 0 0
12/09/2018
22.88
 119,390 22.39 22.88 21.17 0 0 0
11/09/2018
22.39
 74,165 23.90 23.90 22.39 0 0 0
10/09/2018
23.90
 107,979 23.95 24.73 22.63 0 0 0
07/09/2018
23.95
 16,010 23.36 24.04 22.88 0 0 0
06/09/2018
23.36
 272,070 25.12 25.80 23.12 0 0 0
05/09/2018
25.12
 129,510 24.82 26.77 24.68 0 0 0
04/09/2018
24.82
 96,860 23.12 24.87 23.12 0 600 -0.0
31/08/2018
23.12
 67,270 22.15 23.51 22.19 0 0 0
30/08/2018
22.15
 78,472 21.51 22.15 21.56 0 0 0
29/08/2018
21.51
 86,043 20.88 21.56 20.54 0 0 0
28/08/2018
20.88
 80,655 20.44 21.17 20.35 0 1,400 -0.1
27/08/2018
20.44
 60,765 19.37 20.88 19.62 0 0 0
24/08/2018
19.37
 53,350 19.23 19.96 18.54 0 0 0
23/08/2018
19.23
 82,266 19.96 20.64 18.98 0 0 0
22/08/2018
19.96
 149,770 18.74 20.54 18.50 0 0 0
21/08/2018
18.74
 126,050 17.62 18.93 17.62 0 0 0
20/08/2018
17.62
 74,750 17.04 18.01 17.04 0 0 0
17/08/2018
17.04
 61,265 16.74 17.28 16.79 0 0 0
16/08/2018
16.74
 82,800 16.31 17.28 16.11 0 0 0
15/08/2018
16.31
 108,600 16.06 17.52 15.87 0 0 0
14/08/2018
16.06
 100,131 15.82 16.06 15.58 0 0 0
13/08/2018
15.82
 50,200 15.58 16.21 15.58 0 0 0
10/08/2018
15.58
 14,600 15.38 15.77 15.33 0 0 0
09/08/2018
15.38
 61,800 15.23 16.31 15.28 0 0 0
08/08/2018
15.23
 31,400 15.48 15.58 15.23 0 0 0
07/08/2018
15.48
 24,700 15.48 15.62 15.23 0 0 0
06/08/2018
15.48
 31,700 15.67 15.82 15.43 0 0 0
03/08/2018
15.67
 65,300 15.33 15.96 15.33 0 0 0
02/08/2018
15.33
 38,220 15.82 15.96 15.33 0 0 0
01/08/2018
15.82
 79,950 15.33 16.06 15.33 0 0 0
31/07/2018
15.33
 90,850 15.62 16.06 15.04 0 0 0
30/07/2018
15.62
 37,522 16.50 16.79 15.58 0 0 0
27/07/2018
16.50
 49,900 15.72 16.55 15.72 0 0 0
26/07/2018
15.72
 48,650 16.35 17.04 15.33 0 0 0
25/07/2018
16.35
 69,380 17.57 17.62 16.21 0 0 0
24/07/2018
17.57
 57,600 19.08 19.08 17.28 0 0 0
23/07/2018
19.08
 92,550 17.52 19.23 17.77 0 0 0
20/07/2018
17.52
 53,308 17.04 18.25 16.79 0 0 0
19/07/2018
17.04
 26,362 17.04 17.77 17.04 0 0 0
18/07/2018
17.04
 23,450 16.74 17.47 16.74 0 0 0
17/07/2018
16.74
 154,648 17.52 17.52 16.74 0 0 0
16/07/2018
17.52
 37,772 17.13 17.52 16.94 0 0 0
13/07/2018
17.13
 48,810 15.58 17.13 14.60 0 850 -0.0
12/07/2018
15.58
 33,800 15.33 15.82 15.09 0 100 -0.0
11/07/2018
15.33
 29,160 16.65 16.65 15.09 0 0 0
10/07/2018
16.65
 7,130 16.94 17.28 16.65 0 0 0
09/07/2018
16.94
 66,930 16.79 17.52 16.60 0 0 0
06/07/2018
16.79
 20,510 16.06 16.84 16.06 0 0 0
05/07/2018
16.06
 54,110 17.52 17.67 16.06 0 0 0
04/07/2018
17.52
 28,212 17.33 17.77 16.79 0 0 0
03/07/2018
17.33
 85,200 17.33 18.50 17.04 0 0 0
02/07/2018
17.33
 73,700 17.38 17.52 16.55 0 0 0
29/06/2018
17.38
 83,170 15.82 17.38 15.82 0 0 0
28/06/2018
15.82
 99,300 15.33 16.55 13.87 0 0 0
27/06/2018
15.33
 123,419 17.04 17.52 15.33 0 0 0
26/06/2018
17.04
 116,160 18.25 18.30 16.45 0 11,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |