CTCP Licogi 14 (l14)

26.70
-0.20
(-0.74%)

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
(2024-10-14)
-2 -6.92% 1,115,700 2,600 0.1
26.90
28.90
26.90
2 tháng
(2024-09-16)
-2.50 -8.50% 2,269,400 1,500 0.0
26.90
29.90
26.90
3 tháng
(2024-08-15)
-3.10 -10.33% 3,927,200 700 0.0
26.90
33.20
26.90
6 tháng
(2024-05-17)
-11.14 -29.28% 11,681,800 -44,060 -1.7
26.90
40.70
26.90
12 tháng
(2023-11-20)
-14 -34.22% 47,115,500 -35,330 -2.8
26.90
48.09
26.90
24 tháng
(2022-11-24)
-7.99 -22.89% 178,336,124 11,225 -0.9
26.90
68
26.90
36 tháng
(2021-11-29)
-225.89 -89.36% 225,143,175 44,852 6.8
18.03
377.05
26.90
60 tháng
(2019-12-10)
-13.17 -32.87% 258,893,114 38,215 6.9
18.03
377.05
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2018
24.87
35,730 25.42 25.73 24.87 0 0 0
22/01/2018
25.42
40,125 25.01 26.28 25.06 0 0 0
19/01/2018
25.01
26,199 24.73 25.03 24.62 0 0 0
18/01/2018
24.73
25,750 24.79 25.17 23.96 0 0 0
17/01/2018
24.79
106,840 23.93 25.59 23.51 0 0 0
16/01/2018
23.93
31,032 23.35 24.07 23.35 0 0 0
15/01/2018
23.35
46,300 22.52 23.37 22.68 0 0 0
12/01/2018
22.52
35,100 22.24 22.68 22.07 0 0 0
11/01/2018
22.24
20,200 22.10 22.68 19.92 0 0 0
10/01/2018
22.10
14,690 22.27 22.54 21.58 0 0 0
09/01/2018
22.27
30,710 21.58 22.66 21.30 0 0 0
08/01/2018
21.58
10,140 21.58 21.96 21.30 0 0 0
05/01/2018
21.58
5,112 21.36 21.85 21.05 0 0 0
04/01/2018
21.36
28,830 22.07 22.07 21.36 0 0 0
03/01/2018
22.07
9,320 22.13 22.13 21.58 0 0 0
02/01/2018
22.13
2,030 21.63 22.63 21.85 0 0 0
29/12/2017
21.63
6,800 22.13 22.13 21.63 0 0 0
28/12/2017
22.13
24,920 22.41 22.49 21.58 0 0 0
27/12/2017
22.41
27,905 22.46 22.54 21.58 0 0 0
26/12/2017
22.46
15,773 23.02 23.02 22.27 0 0 0
25/12/2017
23.02
14,612 22.96 23.10 22.43 0 0 0
22/12/2017
22.96
30,100 22.90 23.24 22.41 0 0 0
21/12/2017
22.90
45,373 22.13 22.90 21.58 0 0 0
20/12/2017
22.13
19,031 22.19 22.27 21.72 0 0 0
19/12/2017
22.19
14,540 22.13 22.19 21.58 0 0 0
18/12/2017
22.13
23,432 21.85 22.13 21.02 0 0 0
15/12/2017
21.85
20,350 21.80 21.96 21.30 0 0 0
14/12/2017
21.80
4,400 21.72 21.85 21.58 0 0 0
13/12/2017
21.72
10,300 21.94 22.27 21.44 0 0 0
12/12/2017
21.94
18,041 21.85 21.99 21.44 0 0 0
11/12/2017
21.85
19,510 21.72 21.85 21.44 0 1,100 -0.1
08/12/2017
21.72
10,940 21.99 22.35 21.72 0 0 0
07/12/2017
21.99
18,809 22.90 23.10 21.99 0 0 0
06/12/2017
22.90
51,400 23.21 23.46 22.13 0 0 0
05/12/2017
23.21
38,744 23.04 23.37 22.68 200 0 0.0
04/12/2017
23.04
25,128 22.93 23.37 22.43 200 0 0.0
01/12/2017
22.93
45,173 22.96 23.37 21.58 700 0 0.1
30/11/2017
22.96
29,316 22.52 23.37 22.54 0 0 0
29/11/2017
22.52
28,839 21.85 22.54 21.58 0 0 0
28/11/2017
21.85
35,789 21.00 22.41 21.00 0 0 0
27/11/2017
21.00
41,330 20.97 21.02 20.19 0 0 0
24/11/2017
20.97
20,996 20.55 21.02 20.22 0 0 0
23/11/2017
20.55
43,648 20.39 21.02 20.08 10 0 0.0
22/11/2017
20.39
31,900 20.39 20.41 19.92 0 0 0
21/11/2017
20.39
16,200 19.92 20.47 19.92 0 0 0
20/11/2017
19.92
18,091 19.70 20.19 19.59 0 0 0
17/11/2017
19.70
12,514 19.50 20.06 19.50 0 0 0
16/11/2017
19.50
31,045 20.30 20.30 19.39 100 0 0.0
15/11/2017
20.30
32,724 20.47 20.47 19.78 0 0 0
14/11/2017
20.47
18,674 20.72 20.97 19.92 0 0 0
13/11/2017
20.72
28,755 20.69 21.44 19.94 100 0 0.0
10/11/2017
20.69
7,370 20.55 20.72 20.33 0 0 0
09/11/2017
20.55
10,700 20.47 20.55 20.08 0 0 0
08/11/2017
20.47
11,655 20.69 20.75 19.92 0 500 -0.0
07/11/2017
20.69
10,320 21.08 21.08 20.19 100 0 0.0
06/11/2017
21.08
68,300 21.22 21.58 20.19 0 0 0
03/11/2017
21.22
43,916 21.02 21.30 19.81 100 0 0.0
02/11/2017
21.02
16,150 21.52 21.52 20.61 900 0 0.1
01/11/2017
21.52
20,150 21.58 21.96 21.02 7,400 0 0.6
31/10/2017
21.58
44,188 20.47 21.91 18.81 0 0 0
30/10/2017
20.47
41,588 22.52 22.68 20.33 1,000 0 0.1
27/10/2017
22.52
11,700 22.66 22.66 22.13 0 0 0
26/10/2017
22.66
31,000 22.90 23.60 22.13 1,400 0 0.1
25/10/2017
22.90
27,676 22.68 23.10 22.41 4,300 0 0.4
24/10/2017
22.68
25,805 22.13 22.82 21.85 10,500 0 0.9
23/10/2017
22.13
30,800 23.21 23.21 22.13 0 0 0
20/10/2017
23.21
50,210 22.85 23.51 22.41 0 0 0
19/10/2017
22.85
6,756 23.07 23.35 22.82 100 0 0.0
18/10/2017
23.07
27,810 23.46 23.46 22.96 0 0 0
17/10/2017
23.46
17,100 23.51 23.51 23.10 100 0 0.0
16/10/2017
23.51
21,704 23.51 23.98 23.18 100 0 0.0
13/10/2017
23.51
43,100 23.15 23.65 22.68 0 0 0
12/10/2017
23.15
32,809 23.68 23.76 22.96 0 0 0
11/10/2017
23.68
13,826 23.73 24.18 23.32 0 0 0
10/10/2017
23.73
52,474 22.96 23.82 23.02 0 0 0
09/10/2017
22.96
45,730 22.35 23.24 22.41 0 0 0
06/10/2017
22.35
27,375 22.38 22.54 22.35 0 0 0
05/10/2017
22.38
15,360 22.38 22.54 22.19 0 0 0
04/10/2017
22.38
22,986 21.85 22.41 21.30 0 0 0
03/10/2017
21.85
81,055 22.66 22.68 21.58 0 0 0
02/10/2017
22.66
26,520 22.52 22.96 22.13 0 0 0
29/09/2017
22.52
12,508 21.99 22.96 21.94 0 0 0
28/09/2017
21.99
33,550 21.85 21.99 21.58 0 0 0
27/09/2017
21.85
9,888 21.66 22.02 21.58 0 0 0
26/09/2017
21.66
37,950 22.68 22.68 21.58 0 0 0
25/09/2017
22.68
11,547 22.68 23.49 22.68 0 0 0
22/09/2017
22.68
43,164 23.15 24.90 22.68 0 100 -0.0
21/09/2017
23.15
97,681 21.05 23.15 20.19 0 74 -0.0
20/09/2017
21.05
29,940 21.05 21.58 20.61 0 0 0
19/09/2017
21.05
49,300 20.55 21.44 19.36 0 0 0
18/09/2017
20.55
138,720 22.82 22.82 20.55 0 0 0
15/09/2017
22.82
27,363 23.21 24.90 22.41 0 0 0
14/09/2017
23.21
48,432 25.15 25.15 22.66 0 0 0
13/09/2017
25.15
44,289 25.48 25.59 24.62 0 0 0
12/09/2017
25.48
22,010 25.31 25.59 24.90 0 0 0
11/09/2017
25.31
20,114 25.28 26.00 24.48 0 0 0
08/09/2017
25.28
44,222 25.20 25.45 23.79 0 0 0
07/09/2017
25.20
21,398 26.00 26.00 24.90 0 0 0
06/09/2017
26.00
26,610 26.56 26.56 24.90 0 0 0
05/09/2017
26.56
47,657 24.90 27.05 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |