CTCP Licogi 14 (l14)

27.40
-0.30
(-1.08%)

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
(2024-10-09)
-1.20 -4.15% 968,100 600 0.0
27
28.90
27.40
2 tháng
(2024-09-09)
-3 -9.77% 2,264,400 400 0.0
27
30.70
27.40
3 tháng
(2024-08-12)
-2.70 -8.88% 3,793,000 1,100 0.0
27
33.20
27.40
6 tháng
(2024-05-13)
-9.55 -25.64% 12,048,200 -20,160 -0.8
27
40.70
27.40
12 tháng
(2023-11-14)
-14.48 -34.33% 48,712,600 -54,930 -3.7
27
48.09
27.40
24 tháng
(2022-11-21)
1.39 5.28% 179,896,633 12,725 -0.9
26.31
68
27.40
36 tháng
(2021-11-24)
-175.39 -86.36% 225,234,714 45,061 6.7
18.03
377.05
27.40
60 tháng
(2019-12-05)
-10.31 -27.12% 258,778,635 38,615 6.9
18.03
377.05
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
11.08
11,800 11.42 11.42 10.79 0 0 0
05/04/2017
11.42
3,400 11.25 11.42 11.07 0 0 0
04/04/2017
11.25
14,500 11.23 11.43 10.73 0 0 0
03/04/2017
11.23
17,100 11.07 11.25 10.97 0 0 0
31/03/2017
11.07
12,400 11.53 11.53 11.07 0 0 0
30/03/2017
11.53
21,143 11.07 12.17 11.05 0 0 0
29/03/2017
11.07
24,100 11.73 11.73 11.07 0 0 0
28/03/2017
11.73
8,385 11.43 11.89 11.43 0 0 0
27/03/2017
11.43
12,780 11.43 12.36 11.43 0 0 0
24/03/2017
11.43
17,927 10.77 11.80 10.53 0 0 0
23/03/2017
10.77
27,260 11.34 11.34 10.33 0 0 0
22/03/2017
11.34
21,550 11.95 11.95 11.16 0 0 0
21/03/2017
11.95
4,355 11.99 12.17 11.53 0 0 0
20/03/2017
11.99
54,477 12.17 12.71 11.10 0 0 0
17/03/2017
12.17
21,540 12.54 12.71 11.99 0 0 0
16/03/2017
12.54
29,200 12.69 12.72 12.17 0 0 0
15/03/2017
12.69
27,154 12.36 12.82 12.12 0 0 0
14/03/2017
12.36
68,580 12.89 12.91 11.80 0 0 0
13/03/2017
12.89
68,795 12.72 13.61 12.10 0 0 0
10/03/2017
12.72
42,637 11.62 12.72 11.80 0 0 0
09/03/2017
11.62
44,414 11.01 11.86 11.07 0 0 0
08/03/2017
11.01
30,485 10.81 11.03 10.57 0 0 0
07/03/2017
10.81
15,557 10.70 10.84 10.14 0 0 0
06/03/2017
10.70
16,520 10.27 10.79 10.33 400 0 0.0
03/03/2017
10.27
8,225 10.42 10.51 9.88 0 0 0
02/03/2017
10.42
12,841 10.46 11.05 10.24 0 0 0
01/03/2017
10.46
5,915 10.57 10.57 10.14 0 0 0
28/02/2017
10.57
15,520 9.96 10.66 10.05 0 0 0
27/02/2017
9.96
35,226 9.50 9.96 9.50 0 0 0
24/02/2017
9.50
2,000 9.50 9.68 9.22 0 0 0
23/02/2017
9.50
12,820 9.76 9.76 9.41 0 0 0
22/02/2017
9.76
7,800 9.77 9.77 9.44 0 0 0
21/02/2017
9.77
35,400 8.89 9.77 8.78 0 0 0
20/02/2017
8.89
8,701 8.78 8.89 8.67 0 0 0
17/02/2017
8.78
6,615 8.80 8.80 8.67 0 0 0
16/02/2017
8.80
24,610 8.80 8.85 8.56 0 0 0
15/02/2017
8.80
13,424 8.80 8.80 8.52 0 0 0
14/02/2017
8.80
18,015 8.67 8.98 8.39 0 0 0
13/02/2017
8.67
21,600 9.00 9.41 8.58 0 0 0
10/02/2017
9.00
27,205 8.67 9.13 8.39 0 0 0
09/02/2017
8.67
12,000 8.63 8.96 8.41 0 0 0
08/02/2017
8.63
1,025 8.39 8.65 8.30 0 0 0
07/02/2017
8.39
5,100 8.69 8.76 8.30 0 0 0
06/02/2017
8.69
11,000 8.43 9.20 8.43 0 0 0
03/02/2017
8.43
2,900 8.58 8.72 8.21 0 0 0
02/02/2017
8.58
10,600 8.94 9.66 8.21 0 0 0
25/01/2017
8.94
3,800 8.46 8.94 8.39 0 0 0
24/01/2017
8.46
500 8.48 8.48 7.99 0 0 0
23/01/2017
8.48
14,700 8.65 9.37 8.30 0 0 0
20/01/2017
8.65
9,100 8.39 9.13 8.34 1,700 0 0.1
19/01/2017
8.39
28,800 8.67 9.53 8.30 0 0 0
18/01/2017
8.67
16,700 8.76 8.76 8.30 0 0 0
17/01/2017
8.76
700 8.58 8.85 8.43 0 0 0
16/01/2017
8.58
1,220 8.67 8.82 8.58 0 0 0
13/01/2017
8.67
400 8.67 8.67 8.67 0 0 0
12/01/2017
8.67
200 8.50 8.67 8.65 0 0 0
11/01/2017
8.50
1,250 8.59 8.82 8.48 0 0 0
10/01/2017
8.59
6,610 8.85 9.00 8.30 0 0 0
09/01/2017
8.85
1,400 8.85 8.85 8.32 0 0 0
06/01/2017
8.85
5,500 8.80 8.85 8.30 0 0 0
05/01/2017
8.80
4,010 8.80 8.93 8.59 0 0 0
04/01/2017
8.80
4,041 8.94 9.00 8.80 0 0 0
03/01/2017
8.94
3,540 8.87 9.13 8.94 0 0 0
30/12/2016
8.87
2,880 9.22 9.22 8.87 0 0 0
29/12/2016
9.22
2,400 9.20 9.28 8.85 300 0 0.0
28/12/2016
9.20
1,520 9.39 9.41 9.13 0 0 0
27/12/2016
9.39
1,418 9.50 9.66 8.96 0 0 0
26/12/2016
9.50
7,780 8.96 9.85 9.04 0 0 0
23/12/2016
8.96
13,500 9.04 9.13 8.76 0 0 0
22/12/2016
9.04
3,220 9.22 9.22 8.85 0 0 0
21/12/2016
9.22
7,500 9.29 9.55 9.04 0 0 0
20/12/2016
9.29
12,345 9.59 10.11 9.07 0 0 0
19/12/2016
9.59
5,600 9.13 9.96 8.94 0 0 0
16/12/2016
9.13
1,816 9.13 9.22 8.59 0 0 0
15/12/2016
9.13
18,110 8.85 9.37 8.59 0 0 0
14/12/2016
8.85
11,900 8.67 9.04 8.52 0 0 0
13/12/2016
8.67
9,000 9.20 9.22 8.67 0 0 0
12/12/2016
9.20
12,850 9.52 9.52 9.00 0 0 0
09/12/2016
9.52
19,400 9.92 9.92 9.33 0 0 0
08/12/2016
9.92
2,100 9.94 9.94 9.41 0 0 0
07/12/2016
9.94
11,200 10.09 10.12 9.61 0 0 0
06/12/2016
10.09
10,910 10.24 10.24 9.77 0 0 0
05/12/2016
10.24
21,500 10.05 10.33 9.79 0 0 0
02/12/2016
10.05
14,308 9.96 10.09 9.96 0 0 0
01/12/2016
9.96
22,282 9.55 10.20 9.68 0 0 0
30/11/2016
9.55
27,300 9.39 9.59 9.24 0 0 0
29/11/2016
9.39
18,525 8.70 9.50 8.76 0 0 0
28/11/2016
8.70
9,475 9.22 9.41 8.70 0 0 0
25/11/2016
9.22
9,340 9.26 9.59 8.35 0 0 0
24/11/2016
9.26
7,950 9.26 9.35 9.04 0 0 0
23/11/2016
9.26
9,700 8.46 9.29 8.58 0 0 0
22/11/2016
8.46
27,945 7.80 8.48 7.84 0 0 0
21/11/2016
7.80
16,709 7.17 7.80 7.21 0 150 -0.0
18/11/2016
7.17
14,300 7.10 7.19 6.49 0 2,100 -0.1
17/11/2016
7.10
4,855 7.14 7.17 6.97 0 423 -0.0
16/11/2016
7.14
2,400 7.01 7.21 6.97 0 0 0
15/11/2016
7.01
19,095 6.86 7.17 6.27 0 0 0
14/11/2016
6.86
43,386 6.92 6.92 6.47 0 0 0
11/11/2016
6.92
12,645 7.08 7.08 6.75 100 0 0.0
10/11/2016
7.08
7,133 7.01 7.28 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |