CTCP Licogi 14 (l14)

25.90
0.30
(1.17%)
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
(2024-10-23) 		-3.10 -10.80% 1,280,340 100 -0.0
25.40
28.70
25.60
2 tháng
(2024-09-23) 		-3.40 -11.72% 2,413,742 -3,100 -0.1
25.40
29.90
25.60
3 tháng
(2024-08-26) 		-6.70 -20.74% 3,549,888 900 0.0
25.40
32.30
25.60
6 tháng
(2024-05-27) 		-12.64 -33.05% 10,278,141 -58,360 -2.3
25.40
38.83
25.60
12 tháng
(2023-11-28) 		-18.25 -41.62% 43,272,072 -6,630 -0.4
25.40
48.09
25.60
24 tháng
(2022-12-05) 		-41.81 -62.02% 175,668,175 10,725 0.3
25.40
68
25.60
36 tháng
(2021-12-08) 		-194.63 -88.38% 224,968,847 45,559 8.5
18.03
377.05
25.60
60 tháng
(2019-12-19) 		-13.94 -35.26% 258,877,783 36,915 8.1
18.03
377.05
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
18.25
 72,700 18.74 19.66 18.25 0 3,700 -0.1
22/06/2018
18.74
 75,800 19.71 19.96 18.69 0 13,000 -0.5
21/06/2018
19.71
 42,820 20.54 20.54 19.62 0 0 0
20/06/2018
20.54
 50,930 20.54 20.93 19.47 0 0 0
19/06/2018
20.54
 152,902 21.66 22.15 19.52 0 7,800 -0.3
18/06/2018
21.66
 148,200 21.66 22.88 20.44 0 3,000 -0.1
15/06/2018
21.66
 99,030 21.37 21.81 20.44 0 0 0
14/06/2018
21.37
 62,520 21.66 21.90 20.93 0 0 0
13/06/2018
21.66
 146,279 22.63 23.12 21.42 0 0 0
12/06/2018
22.63
 17,800 23.12 23.12 21.90 0 0 0
11/06/2018
23.12
 30,150 22.44 23.36 22.39 0 0 0
08/06/2018
22.44
 16,173 21.85 22.83 21.81 0 2,500 -0.1
07/06/2018
21.85
 26,300 21.71 22.97 21.66 0 4,900 -0.2
06/06/2018
21.71
 29,100 20.83 21.90 20.69 0 0 0
05/06/2018
20.83
 13,400 21.12 21.17 20.44 0 0 0
04/06/2018
21.12
 26,400 21.22 21.22 20.73 0 0 0
01/06/2018
21.22
 17,215 21.17 21.32 20.49 0 0 0
31/05/2018
21.17
 15,000 20.64 21.17 19.96 0 0 0
30/05/2018
20.64
 9,700 19.52 20.83 19.96 0 0 0
29/05/2018
19.52
 42,210 19.27 21.17 17.38 0 0 0
28/05/2018
19.27
 18,800 21.42 22.05 19.27 0 0 0
25/05/2018
21.42
 45,000 21.90 22.10 21.42 0 0 0
24/05/2018
21.90
 11,600 21.81 22.05 21.56 0 0 0
23/05/2018
21.81
 17,100 21.51 21.85 19.37 0 0 0
22/05/2018
21.51
 21,100 21.56 21.90 20.93 0 0 0
21/05/2018
21.56
 8,220 21.46 21.90 21.51 0 0 0
18/05/2018
21.46
 17,000 22.39 22.39 21.46 0 0 0
17/05/2018
22.39
 13,000 23.07 23.12 22.39 0 0 0
16/05/2018
23.07
 24,810 23.02 23.61 22.39 0 0 0
15/05/2018
23.02
 107,070 20.93 23.02 19.96 0 0 0
14/05/2018
20.93
 32,000 21.71 21.71 19.57 0 0 0
11/05/2018
21.71
 20,530 22.34 22.34 21.42 0 0 0
10/05/2018
22.34
 19,100 22.34 22.34 21.51 0 0 0
09/05/2018
22.34
 23,100 22.34 22.83 21.90 0 0 0
08/05/2018
22.34
 18,800 22.83 22.88 21.51 0 0 0
07/05/2018
22.83
 27,550 22.39 22.83 21.42 0 0 0
04/05/2018
22.39
 38,200 22.34 22.83 21.42 0 0 0
03/05/2018
22.34
 48,740 21.90 22.97 19.96 0 0 0
02/05/2018
21.90
 62,700 23.85 24.34 21.90 0 0 0
27/04/2018
23.85
 18,933 23.61 23.85 23.27 0 0 0
26/04/2018
23.61
 67,101 22.88 24.82 22.39 0 0 0
24/04/2018
22.88
 123,630 25.41 25.41 22.88 0 0 0
23/04/2018
25.41
 133,750 28.23 28.23 25.41 0 2,400 -0.1
20/04/2018
28.23
 31,120 28.72 29.15 27.74 0 0 0
19/04/2018
28.72
 105,300 29.20 29.25 27.26 0 0 0
18/04/2018
29.20
 28,548 29.84 30.66 29.20 0 0 0
17/04/2018
29.84
 8,391 30.62 30.62 29.84 0 0 0
16/04/2018
30.62
 56,545 30.62 30.66 29.74 0 0 0
13/04/2018
30.62
 24,514 30.42 30.66 29.93 0 0 0
12/04/2018
30.42
 23,025 30.23 30.42 29.93 0 0 0
11/04/2018
30.23
 39,855 31.59 31.64 30.23 0 0 0
10/04/2018
31.59
 39,340 32.27 32.61 31.15 0 0 0
09/04/2018
32.27
 57,550 31.88 32.61 30.66 0 0 0
06/04/2018
31.88
 115,005 30.62 32.12 30.47 0 0 0
05/04/2018
30.62
 85,655 31.20 31.39 30.42 0 0 0
04/04/2018
31.20
 56,578 31.59 31.73 31.15 0 0 0
03/04/2018
31.59
 80,310 31.39 31.64 30.91 0 0 0
02/04/2018
31.39
 72,980 30.96 31.78 29.74 0 200 -0.0
30/03/2018
30.96
 46,521 30.52 31.39 29.59 0 0 0
29/03/2018
30.52
 62,430 30.18 31.15 28.96 0 0 0
28/03/2018
30.18
 102,500 31.39 32.27 28.72 0 0 0
27/03/2018
31.39
 58,110 30.42 31.64 30.66 0 0 0
26/03/2018
30.42
 70,208 29.20 30.66 29.20 0 0 0
23/03/2018
29.20
 95,510 28.72 29.20 27.74 0 0 0
22/03/2018
28.72
 67,550 27.74 28.91 28.04 0 0 0
21/03/2018
27.74
 24,849 27.60 28.23 27.60 0 0 0
20/03/2018
27.60
 37,701 27.99 27.99 27.26 0 0 0
19/03/2018
27.99
 51,973 27.94 28.18 27.50 0 0 0
16/03/2018
27.94
 74,100 27.26 28.28 27.26 0 0 0
15/03/2018
27.26
 23,392 27.21 28.47 27.06 0 0 0
14/03/2018
27.21
 171,735 25.80 28.33 24.34 0 0 0
13/03/2018
25.80
 85,600 27.99 28.23 25.80 0 0 0
12/03/2018
27.99
 28,208 29.20 29.59 27.99 0 0 0
09/03/2018
29.20
 37,390 29.69 30.18 29.15 0 0 0
08/03/2018
29.69
 75,400 29.11 29.93 28.62 0 0 0
07/03/2018
29.11
 79,449 29.45 30.62 28.23 0 0 0
06/03/2018
29.45
 69,548 27.60 29.69 26.82 0 0 0
05/03/2018
27.60
 73,820 28.18 28.67 27.50 0 0 0
02/03/2018
28.18
 83,750 26.67 28.28 24.04 0 0 0
01/03/2018: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
01/03/2018
26.67
 89,462 24.29 26.67 25.36 0 0 0
28/02/2018
24.29
 97,039 24.12 24.76 23.54 0 0 0
27/02/2018
24.12
 56,590 22.99 24.34 23.37 0 0 0
26/02/2018
22.99
 70,628 21.24 23.24 21.58 0 0 0
23/02/2018
21.24
 38,374 21.16 21.30 20.47 0 0 0
22/02/2018
21.16
 14,370 21.52 21.58 20.75 0 0 0
21/02/2018
21.52
 22,924 21.49 21.85 21.02 0 0 0
13/02/2018
21.49
 6,410 21.00 21.80 20.47 0 0 0
12/02/2018
21.00
 4,750 20.22 21.58 20.22 0 0 0
09/02/2018
20.22
 25,060 20.28 21.69 19.64 0 0 0
08/02/2018
20.28
 17,250 21.44 22.07 19.36 0 0 0
07/02/2018
21.44
 23,510 20.75 22.41 19.78 0 0 0
06/02/2018
20.75
 32,050 21.63 21.63 19.64 0 0 0
05/02/2018
21.63
 23,900 22.96 22.96 21.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |