CTCP Licogi 14 (l14)

18
1
(5.88%)
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)
03/06/2020
38.36
 70,757 39.13 39.25 38.07 0 0 0
02/06/2020
39.13
 40,820 38.42 39.54 38.07 0 0 0
01/06/2020
39.25
 58,214 37.89 39.54 37.83 0 0 0
29/05/2020
38.12
 55,120 38.95 38.95 37.77 0 0 0
28/05/2020
38.60
 40,466 38.66 38.95 38.18 0 0 0
27/05/2020
38.36
 30,070 38.36 39.54 38.36 0 0 0
26/05/2020
39.07
 87,818 38.36 40.07 37.77 0 0 0
25/05/2020
38.07
 144,974 37.77 38.12 36.00 0 1,600 -0.1
22/05/2020
37.77
 63,626 39.54 39.54 37.77 0 0 0
21/05/2020
39.25
 30,010 40.07 40.43 39.13 0 0 0
20/05/2020
39.54
 23,840 40.90 41.02 39.54 0 0 0
19/05/2020
40.84
 37,960 40.01 41.90 40.01 0 0 0
18/05/2020
40.07
 36,199 39.48 40.07 38.95 0 0 0
15/05/2020
39.48
 32,499 39.54 40.13 38.95 0 0 0
14/05/2020
39.54
 42,550 41.19 41.31 39.54 0 0 0
13/05/2020
41.08
 34,333 41.19 41.55 40.13 0 0 0
12/05/2020
41.19
 36,307 41.19 41.90 40.72 0 0 0
11/05/2020
41.02
 45,223 40.25 41.31 40.25 0 0 0
08/05/2020
40.07
 65,625 39.84 40.60 39.54 700 0 0.0
07/05/2020
39.42
 27,357 38.83 39.90 38.83 0 0 0
06/05/2020
38.95
 13,988 38.36 39.31 38.36 100 0 0.0
05/05/2020
38.54
 29,140 38.12 39.54 38.01 0 0 0
04/05/2020
38.42
 18,296 39.54 39.54 38.42 0 0 0
29/04/2020
40.07
 35,251 40.07 40.66 39.66 0 0 0
28/04/2020
39.54
 49,041 39.01 39.54 38.66 0 0 0
27/04/2020
39.01
 55,134 39.72 40.01 37.77 0 0 0
24/04/2020
39.78
 109,212 39.54 40.13 36.59 0 0 0
23/04/2020
38.95
 143,909 39.19 40.78 38.36 0 0 0
22/04/2020
37.89
 194,708 33.93 37.89 33.93 0 0 0
21/04/2020
34.47
 141,037 34.05 34.47 32.58 0 0 0
20/04/2020
34.41
 56,071 34.23 34.41 32.99 0 0 0
17/04/2020
34.23
 140,091 33.05 34.52 33.05 0 0 0
16/04/2020
32.81
 95,746 31.81 32.87 31.52 0 0 0
15/04/2020
31.81
 39,757 31.81 31.87 31.28 0 0 0
14/04/2020
31.81
 29,020 31.93 32.40 31.75 0 0 0
13/04/2020
31.87
 51,876 31.87 32.70 31.75 800 0 0.0
10/04/2020
31.87
 63,529 31.87 33.11 31.28 0 0 0
09/04/2020
32.87
 45,920 33.46 33.52 32.87 0 0 0
08/04/2020
33.46
 30,271 32.75 33.46 31.87 0 0 0
07/04/2020
33.05
 96,470 33.64 33.88 32.99 0 0 0
06/04/2020
33.46
 73,916 32.75 34.05 32.70 0 300 0.0
03/04/2020
32.70
 57,550 31.99 33.64 31.99 0 0 0
01/04/2020
31.99
 123,638 29.45 31.99 28.51 0 0 0
31/03/2020
29.21
 126,253 27.21 30.04 27.15 0 0 0
30/03/2020
27.74
 33,075 28.09 28.68 27.15 0 0 0
27/03/2020
28.68
 34,282 28.98 29.80 28.62 0 0 0
26/03/2020
28.92
 59,405 30.63 31.10 28.39 0 0 0
25/03/2020
30.63
 21,320 29.74 31.22 29.21 0 0 0
24/03/2020
29.04
 48,031 29.92 30.10 29.04 0 0 0
23/03/2020
29.92
 115,139 30.92 32.46 29.69 0 0 0
20/03/2020
30.92
 94,008 29.21 30.92 29.04 0 0 0
19/03/2020
29.45
 80,232 28.80 29.74 28.45 0 0 0
18/03/2020
28.80
 138,793 29.21 31.28 27.91 0 0 0
17/03/2020
28.98
 161,894 27.74 28.98 25.67 0 700 0.0
16/03/2020
26.38
 115,430 24.73 26.38 24.55 0 0 0
13/03/2020
24.02
 250,230 21.84 24.02 19.65 0 0 0
12/03/2020
21.84
 310,623 23.90 23.90 21.54 0 0 0
11/03/2020
23.90
 306,879 26.56 26.56 23.90 0 0 0
10/03/2020
26.56
 179,021 25.67 27.74 25.61 700 942 0.0
09/03/2020
28.45
 75,456 31.28 31.28 28.45 0 0 0
06/03/2020
31.57
 49,903 31.81 31.81 30.81 0 0 0
05/03/2020
31.81
 12,500 31.81 31.81 31.22 0 0 0
04/03/2020
31.10
 17,088 31.28 31.34 30.92 0 0 0
03/03/2020
31.04
 23,200 31.28 31.87 31.04 0 0 0
02/03/2020
30.98
 31,800 31.28 31.63 30.75 0 0 0
28/02/2020
31.28
 38,160 30.22 31.28 29.86 0 0 0
27/02/2020
30.75
 33,535 30.69 31.10 30.51 0 1,100 -0.1
26/02/2020
30.87
 22,440 30.69 31.52 30.69 0 0 0
25/02/2020
31.04
 76,490 30.39 31.81 29.51 0 0 0
24/02/2020
31.22
 68,292 32.46 32.46 29.80 0 0 0
21/02/2020
33.11
 37,399 34.23 34.47 33.11 0 0 0
20/02/2020
34.23
 41,800 33.64 34.70 33.46 0 0 0
19/02/2020
33.46
 56,000 32.46 33.64 32.46 0 0 0
18/02/2020
32.46
 47,420 32.22 32.87 31.99 0 0 0
17/02/2020
31.93
 75,483 31.34 32.64 31.28 0 0 0
14/02/2020
30.98
 36,611 31.28 31.87 30.69 0 0 0
13/02/2020
31.28
 59,150 31.87 32.40 31.28 0 0 0
12/02/2020
31.75
 65,780 30.10 32.75 30.10 0 1,400 -0.1
11/02/2020
30.04
 40,050 29.80 30.10 29.33 0 0 0
10/02/2020
29.98
 38,740 29.51 29.98 28.62 0 0 0
07/02/2020
29.21
 57,816 28.98 30.04 28.33 0 0 0
06/02/2020
28.98
 85,279 27.86 28.98 27.56 0 0 0
05/02/2020
28.03
 54,186 29.51 29.57 27.74 0 0 0
04/02/2020
29.45
 68,612 29.51 30.69 28.45 0 0 0
03/02/2020
29.51
 103,702 33.40 33.40 29.51 0 400 0.0
31/01/2020
32.75
 54,559 33.05 33.34 32.75 0 0 0
30/01/2020
33.76
 39,710 34.82 34.82 32.52 0 0 0
22/01/2020
34.82
 20,751 34.17 35.35 33.93 0 0 0
21/01/2020
34.23
 31,204 33.64 34.82 33.40 0 0 0
20/01/2020
33.46
 63,210 33.40 33.93 32.46 0 0 0
17/01/2020
33.64
 31,510 34.23 34.23 33.46 0 0 0
16/01/2020
34.05
 18,355 33.93 34.05 33.58 0 0 0
15/01/2020
33.23
 32,460 34.05 35.00 33.23 0 0 0
14/01/2020
34.05
 82,468 33.64 34.23 32.46 0 0 0
13/01/2020
33.23
 103,435 35.41 36.00 32.93 0 0 0
10/01/2020
35.41
 43,035 36.59 36.77 35.12 0 0 0
09/01/2020
36.59
 14,894 36.94 37.12 36.30 0 0 0
08/01/2020
36.35
 35,849 37.48 38.12 36.30 700 0 0.0
07/01/2020
37.42
 45,649 36.41 37.42 36.41 700 0 0.0
06/01/2020
36.47
 65,799 37.77 37.77 35.94 0 0 0

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