CTCP Licogi 14 (l14)

17.90
0.90
(5.29%)
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)
03/01/2020
37.77
 95,148 40.25 40.25 35.88 0 0 0
02/01/2020
39.84
 20,095 40.01 40.72 39.84 0 0 0
31/12/2019
39.54
 32,736 39.42 39.90 38.36 0 0 0
30/12/2019
39.54
 57,695 40.90 41.31 39.54 200 0 0.0
27/12/2019
41.31
 40,956 42.32 42.49 41.31 0 0 0
26/12/2019
42.32
 48,014 42.49 43.38 41.61 0 0 0
25/12/2019
42.49
 98,644 41.49 42.73 41.02 0 0 0
24/12/2019
41.49
 95,926 39.84 41.90 39.84 0 0 0
23/12/2019
40.01
 27,705 39.54 40.49 39.54 0 0 0
20/12/2019
39.42
 28,900 39.54 39.54 38.95 0 0 0
19/12/2019
39.54
 17,053 39.84 39.90 39.54 0 0 0
18/12/2019
39.66
 24,763 40.07 40.13 39.60 0 0 0
17/12/2019
40.07
 41,562 40.13 40.84 40.07 0 0 0
16/12/2019
40.01
 180,110 38.60 40.43 38.60 0 0 0
13/12/2019
38.60
 26,660 38.95 39.25 38.42 0 0 0
12/12/2019
38.95
 37,008 40.37 40.43 38.95 200 0 0.0
11/12/2019
39.95
 27,601 41.02 41.02 39.66 0 0 0
10/12/2019
40.07
 60,899 39.84 40.96 38.95 0 0 0
09/12/2019
39.84
 76,441 38.66 41.25 38.12 0 0 0
06/12/2019
38.07
 29,151 38.36 38.95 37.77 0 0 0
05/12/2019
38.01
 20,229 36.47 38.30 36.47 0 100 0.0
04/12/2019
36.59
 19,839 36.06 37.48 36.00 0 700 0.0
03/12/2019
35.88
 67,483 37.24 37.24 35.53 0 200 0.0
02/12/2019
37.24
 78,579 38.60 38.95 36.65 0 0 0
29/11/2019
39.13
 49,604 38.95 39.54 38.72 0 0 0
28/11/2019
39.42
 99,402 38.48 41.31 37.65 0 0 0
27/11/2019
38.18
 212,496 34.82 38.18 34.82 0 0 0
26/11/2019
34.76
 27,548 34.11 34.76 34.11 0 0 0
25/11/2019
34.11
 30,170 34.82 34.82 34.05 100 0 0.0
22/11/2019
33.99
 37,715 34.05 34.35 33.99 0 0 0
21/11/2019
34.05
 23,256 34.23 34.23 33.88 0 0 0
20/11/2019
34.23
 11,370 34.23 34.41 33.88 0 0 0
19/11/2019
34.23
 35,797 31.04 34.70 31.04 0 0 0
18/11/2019
34.47
 42,146 34.64 34.82 34.29 0 0 0
15/11/2019
34.47
 9,412 34.58 34.76 34.47 0 0 0
14/11/2019
34.58
 31,800 34.58 34.94 34.58 0 0 0
13/11/2019
34.94
 65,387 34.82 35.12 34.58 0 0 0
12/11/2019
34.76
 26,753 34.82 34.82 34.05 0 0 0
11/11/2019
34.29
 97,619 34.17 34.88 33.70 0 0 0
08/11/2019
34.17
 35,773 34.29 34.58 34.11 0 0 0
07/11/2019
34.35
 44,359 34.29 35.00 33.93 0 0 0
06/11/2019
34.52
 66,144 32.81 34.52 32.75 0 0 0
05/11/2019
32.81
 17,226 32.64 33.29 32.58 0 0 0
04/11/2019
32.64
 16,491 32.64 32.99 32.58 0 0 0
01/11/2019
32.58
 22,697 32.93 33.88 32.58 0 0 0
31/10/2019
32.93
 32,543 33.64 33.70 32.52 0 0 0
30/10/2019
33.70
 15,240 33.52 33.70 33.17 0 0 0
29/10/2019
33.58
 92,980 34.29 34.70 33.05 0 0 0
28/10/2019
34.35
 19,853 34.23 34.82 34.23 300 0 0.0
25/10/2019
34.23
 27,250 33.29 34.64 32.75 0 0 0
24/10/2019
33.29
 28,489 31.75 33.29 31.75 0 0 0
23/10/2019
31.69
 59,075 32.64 32.81 31.40 200 0 0.0
22/10/2019
32.81
 62,106 33.11 33.29 32.46 0 0 0
21/10/2019
33.11
 53,778 33.05 33.64 33.05 700 0 0.0
18/10/2019
33.34
 112,935 33.05 34.52 31.93 0 300 0.0
17/10/2019
33.40
 57,680 33.93 33.93 33.05 0 0 0
16/10/2019
33.93
 20,001 34.47 34.47 33.82 0 0 0
15/10/2019
34.47
 23,930 34.64 34.94 34.41 0 200 0.0
14/10/2019
34.64
 52,870 34.41 36.41 34.41 0 200 0.0
11/10/2019
36.41
 21,820 36.00 36.83 36.00 0 500 0.0
10/10/2019
36.35
 39,400 36.71 37.00 36.00 0 0 0
09/10/2019
36.65
 20,757 36.71 36.83 36.30 0 300 0.0
08/10/2019
36.71
 22,520 36.71 37.00 36.24 0 0 0
07/10/2019
36.71
 54,270 37.42 37.42 36.59 300 0 0.0
04/10/2019
36.59
 59,260 36.53 37.77 36.53 600 0 0.0
03/10/2019
36.47
 58,568 34.70 36.59 34.70 0 0 0
02/10/2019
34.94
 36,406 32.87 35.12 32.87 0 0 0
01/10/2019
34.11
 44,578 33.40 34.17 32.46 300 0 0.0
30/09/2019
33.40
 65,280 35.06 35.06 32.46 0 0 0
27/09/2019
35.06
 36,742 35.65 35.71 35.06 0 0 0
26/09/2019
35.53
 27,323 35.71 35.71 35.17 0 0 0
25/09/2019
35.47
 36,980 35.41 35.76 35.41 0 0 0
24/09/2019
35.59
 65,080 35.00 35.88 34.82 0 0 0
23/09/2019
35.00
 44,880 35.41 36.00 35.00 0 0 0
20/09/2019
35.35
 83,031 34.35 35.41 34.23 0 1,400 -0.1
19/09/2019
34.29
 94,820 33.82 34.52 33.64 0 1,500 -0.1
18/09/2019
33.70
 84,135 34.52 35.35 33.64 0 7,620 -0.4
17/09/2019
34.35
 65,409 33.34 34.52 33.34 1,000 1,500 0.0
16/09/2019
33.64
 73,248 33.05 34.23 32.70 0 0 0
13/09/2019
33.40
 76,770 32.46 33.52 31.46 0 0 0
12/09/2019
32.16
 51,434 31.28 32.46 31.28 300 0 0.0
11/09/2019
31.28
 154,676 31.28 31.81 28.92 100 0 0.0
10/09/2019
31.28
 219,103 33.64 33.93 30.87 0 0 0
09/09/2019
34.23
 48,104 35.17 36.89 34.23 0 0 0
06/09/2019
35.12
 72,722 34.23 36.00 34.23 0 0 0
05/09/2019
34.23
 210,902 33.46 34.23 30.22 0 0 0
04/09/2019
33.46
 321,726 35.41 36.89 33.46 400 0 0.0
03/09/2019
37.18
 277,827 41.31 42.49 37.18 900 0 0.1
30/08/2019
41.31
 165,362 45.32 45.32 41.31 0 0 0
29/08/2019
45.15
 101,776 46.09 47.10 44.26 0 0 0
28/08/2019
45.86
 106,015 44.79 45.97 44.79 400 0 0.0
27/08/2019
44.68
 130,070 44.09 45.74 44.09 0 0 0
26/08/2019
44.09
 156,663 43.67 45.15 43.61 0 1,100 -0.1
23/08/2019
43.67
 173,481 46.62 46.62 43.08 700 0 0.1
22/08/2019
43.73
 227,454 43.67 45.97 43.20 0 0 0
21/08/2019
44.26
 251,415 47.80 49.46 43.67 500 500 0.0
20/08/2019
47.21
 159,373 44.26 47.21 44.26 300 500 0.0
19/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2019
43.85
 158,664 41.43 44.62 41.43 300 0 0.0
16/08/2019
40.99
 187,004 37.61 41.04 37.61 0 0 0
15/08/2019
37.61
 144,686 36.48 37.61 36.05 0 0 0

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