CTCP Licogi 14 (l14)

26.70
-0.30
(-1.11%)

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)
-1.90 -6.57% 958,900 1,400 0.0
27
28.90
27
2 tháng
(2024-09-13)
-2.70 -9.09% 2,154,200 1,600 0.0
27
29.90
27
3 tháng
(2024-08-14)
-3.20 -10.60% 3,805,600 -300 -0.0
27
33.20
27
6 tháng
(2024-05-16)
-11.24 -29.39% 11,668,500 -41,160 -1.6
27
40.70
27
12 tháng
(2023-11-20)
-13.90 -33.98% 46,958,700 -36,530 -2.9
27
48.09
27
24 tháng
(2022-11-23)
-4.73 -14.91% 179,683,760 11,025 -0.9
27
68
27
36 tháng
(2021-11-29)
-225.79 -89.32% 224,986,375 43,652 6.8
18.03
377.05
27
60 tháng
(2019-12-09)
-12.84 -32.22% 258,812,755 37,015 6.9
18.03
377.05
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
22.68
114,160 23.93 23.93 21.55 0 200 -0.0
30/08/2017
23.93
55,534 26.58 26.83 23.93 0 200 -0.0
29/08/2017
26.58
75,310 26.56 27.11 24.92 0 1,000 -0.1
28/08/2017
26.56
101,998 24.15 26.56 23.79 100 0 0.0
25/08/2017
24.15
47,420 22.85 24.34 22.88 200 0 0.0
24/08/2017
22.85
43,300 21.96 23.49 21.96 200 0 0.0
23/08/2017
21.96
27,264 21.58 22.07 21.30 0 0 0
22/08/2017
21.58
83,400 20.19 22.19 20 200 0 0.0
21/08/2017
20.19
26,100 19.86 20.25 19.36 200 0 0.0
18/08/2017
19.86
138,160 19.81 20.75 19.70 200 0 0.0
17/08/2017
19.81
45,869 18.78 19.92 18.78 200 0 0.0
16/08/2017
18.78
34,100 17.90 18.81 17.70 0 0 0
15/08/2017
17.90
88,204 17.98 18.04 17.01 0 0 0
14/08/2017
17.98
51,453 17.40 18.26 16.96 0 0 0
11/08/2017
17.40
25,010 17.29 17.40 16.90 0 0 0
10/08/2017
17.29
19,700 17.21 17.43 16.87 0 0 0
09/08/2017
17.21
37,400 17.21 17.62 16.87 0 0 0
08/08/2017
17.21
74,700 16.71 17.29 16.60 0 0 0
07/08/2017
16.71
78,200 16.87 18.48 16.60 0 3,700 -0.2
04/08/2017
16.87
43,200 16.60 17.21 16.60 0 0 0
03/08/2017
16.60
56,200 17.32 17.43 16.57 0 0 0
02/08/2017
17.32
9,900 17.37 17.59 16.87 0 0 0
01/08/2017
17.37
25,100 17.23 17.46 16.90 0 0 0
31/07/2017
17.23
16,700 17.68 17.68 16.87 0 0 0
28/07/2017
17.68
73,500 17.43 17.98 16.46 0 0 0
27/07/2017
17.43
17,200 16.49 17.43 16.46 0 0 0
26/07/2017
16.49
7,210 16.68 16.79 16.46 0 0 0
25/07/2017
16.68
13,640 16.60 16.76 16.60 0 0 0
24/07/2017
16.60
11,800 16.87 16.87 16.40 0 0 0
21/07/2017
16.87
27,500 16.82 17.95 16.87 0 0 0
20/07/2017
16.82
11,286 16.15 17.15 15.91 0 0 0
19/07/2017
16.15
20,900 17.01 17.10 15.77 0 0 0
18/07/2017
17.01
32,905 17.57 17.57 16.87 0 0 0
17/07/2017
17.57
16,916 17.57 17.65 16.65 0 0 0
14/07/2017
17.57
32,300 16.85 17.98 16.87 0 100 -0.0
13/07/2017
16.85
17,431 16.79 16.90 16.60 0 0 0
12/07/2017
16.79
37,336 15.71 17.15 16.43 0 0 0
11/07/2017
15.71
21,300 15.77 16.02 15.63 3,700 0 0.2
10/07/2017
15.77
34,110 15.96 16.27 15.21 0 0 0
07/07/2017
15.96
51,072 16.49 16.57 15.77 0 0 0
06/07/2017
16.49
30,110 15.21 16.60 15.21 0 10 -0.0
05/07/2017
15.21
27,510 15.66 15.66 15.10 0 0 0
04/07/2017
15.66
46,775 15.91 16.21 15.49 0 0 0
03/07/2017
15.91
88,840 14.47 15.91 14.66 300 400 -0.0
30/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2017
14.47
96,312 13.17 14.47 13.22 0 200 -0.0
29/06/2017
13.17
32,845 13.13 13.24 12.82 100 0 0.0
28/06/2017
13.13
42,200 13.13 13.13 12.54 0 0 0
27/06/2017
13.13
17,184 13.28 13.43 12.82 0 1,300 -0.1
26/06/2017
13.28
23,370 13.00 13.55 13.02 1,510 0 0.1
23/06/2017
13.00
25,830 12.45 13.00 12.54 0 0 0
22/06/2017
12.45
31,110 12.26 12.72 12.26 0 0 0
21/06/2017
12.26
13,150 12.28 12.30 12.17 0 0 0
20/06/2017
12.28
16,031 11.86 12.32 11.89 0 0 0
19/06/2017
11.86
14,915 11.95 11.99 11.86 0 0 0
16/06/2017
11.95
12,400 11.99 12.08 11.80 0 0 0
15/06/2017
11.99
14,300 11.99 12.01 11.73 0 0 0
14/06/2017
11.99
8,600 11.89 12.08 11.89 0 0 0
13/06/2017
11.89
23,020 11.82 12.26 11.84 0 0 0
12/06/2017
11.82
12,200 12.02 12.02 11.80 0 0 0
09/06/2017
12.02
10,500 12.43 12.45 11.99 0 0 0
08/06/2017
12.43
17,433 12.47 12.50 12.01 0 0 0
07/06/2017
12.47
57,208 12.45 12.87 12.12 0 0 0
06/06/2017
12.45
22,875 12.19 12.45 11.99 0 0 0
05/06/2017
12.19
19,086 12.17 12.60 12.01 0 0 0
02/06/2017
12.17
30,600 12.12 12.72 11.80 0 0 0
01/06/2017
12.12
11,700 12.13 12.34 11.80 0 0 0
31/05/2017
12.13
10,104 12.17 12.36 11.80 0 0 0
30/05/2017
12.17
12,939 12.15 12.17 11.71 0 0 0
29/05/2017
12.15
11,505 11.80 12.58 11.99 0 95 -0.0
26/05/2017
11.80
25,424 11.60 12.72 11.71 0 0 0
25/05/2017
11.60
26,200 11.40 11.80 11.07 0 1,500 -0.1
24/05/2017
11.40
24,606 11.43 11.43 10.88 0 0 0
23/05/2017
11.43
17,000 11.07 11.62 11.16 0 0 0
22/05/2017
11.07
24,020 11.38 11.43 10.70 0 0 0
19/05/2017
11.38
16,400 11.53 11.53 10.38 0 0 0
18/05/2017
11.53
9,500 11.53 11.53 11.25 0 0 0
17/05/2017
11.53
15,200 11.43 11.62 11.25 0 0 0
16/05/2017
11.43
9,300 11.25 11.43 11.25 0 0 0
15/05/2017
11.25
18,601 11.77 11.77 11.25 0 0 0
12/05/2017
11.77
3,206 11.53 11.78 11.53 0 0 0
11/05/2017
11.53
900 11.62 11.80 11.34 0 0 0
10/05/2017
11.62
23,900 11.80 11.80 11.34 0 0 0
09/05/2017
11.80
5,920 12.15 12.15 11.80 0 0 0
08/05/2017
12.15
13,637 12.19 12.19 11.80 0 0 0
05/05/2017
12.19
32,900 12.06 12.54 11.86 0 0 0
04/05/2017
12.06
38,800 12.54 13.09 11.78 0 0 0
03/05/2017
12.54
20,200 13.09 13.28 11.99 0 0 0
28/04/2017
13.09
16,300 12.89 13.09 12.54 0 0 0
27/04/2017
12.89
26,286 12.72 13.31 12.63 0 0 0
26/04/2017
12.72
10,050 12.54 13.28 12.54 0 0 0
25/04/2017
12.54
12,540 12.17 13.37 12.36 0 0 0
24/04/2017
12.17
12,620 12.36 12.36 11.93 0 0 0
21/04/2017
12.36
20,601 12.72 12.82 11.99 0 0 0
20/04/2017
12.72
38,624 13.20 13.72 12.65 0 0 0
19/04/2017
13.20
23,043 12.72 13.28 12.50 0 0 0
18/04/2017
12.72
16,840 12.63 12.91 12.36 0 0 0
17/04/2017
12.63
13,656 12.54 12.63 12.32 0 0 0
14/04/2017
12.54
26,020 12.36 12.87 11.91 0 0 0
13/04/2017
12.36
14,125 11.78 12.45 11.80 0 0 0
12/04/2017
11.78
20,570 11.62 11.80 11.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |