CTCP Licogi 14 (l14)

19.50
-0.10
(-0.51%)
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
(2026-08-19) 		-1.20 -5.77% 1,251,300 6,600 0.2
19
26.40
19.50
2 tháng
(2026-07-20) 		1.60 8.89% 3,442,000 9,500 0.3
17.30
26.40
19.50
3 tháng
(2026-06-22) 		-2 -9.26% 4,226,800 -900 0.0
17.30
26.40
19.50
6 tháng
(2026-03-23) 		-2 -9.26% 8,028,000 -6,200 -0.2
17.30
28.60
19.50
12 tháng
(2025-09-23) 		-17.70 -47.45% 23,162,900 -35,300 -0.9
17.30
38.90
19.50
24 tháng
(2024-09-30) 		-10.10 -34.01% 89,509,351 -123,795 -4.7
17.30
45.80
19.50
36 tháng
(2023-10-04) 		-21.10 -51.84% 146,849,661 -177,832 -7.0
17.30
50.55
19.50
60 tháng
(2021-10-14) 		-81.52 -80.62% 317,940,206 -115,755 2.8
17.30
377.05
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
19.42
 33,200 19.71 19.91 19.27 0 0 0
16/04/2019
19.71
 16,736 19.71 19.81 19.47 0 0 0
12/04/2019
19.71
 15,660 19.57 19.91 19.52 0 0 0
11/04/2019
19.57
 16,980 19.42 19.91 19.52 0 0 0
10/04/2019
19.42
 73,950 20.20 20.20 19.42 0 0 0
09/04/2019
20.20
 80,110 20.44 20.69 19.71 0 0 0
08/04/2019
20.44
 33,334 20.69 20.88 20.20 0 0 0
05/04/2019
20.69
 102,700 19.66 20.93 19.96 0 0 0
04/04/2019
19.66
 33,620 19.62 19.66 19.32 0 0 0
03/04/2019
19.62
 39,562 19.96 19.96 19.03 0 0 0
02/04/2019
19.96
 18,419 20.00 20.44 19.76 0 0 0
01/04/2019
20.00
 34,500 20.49 20.54 19.52 0 0 0
29/03/2019
20.49
 97,200 20.83 21.22 19.47 0 0 0
28/03/2019
20.83
 89,395 21.03 21.66 20.64 0 0 0
27/03/2019
21.03
 69,500 19.96 21.42 19.71 0 0 0
26/03/2019
19.96
 68,477 19.71 20.30 19.42 0 0 0
25/03/2019
19.71
 64,667 18.98 19.91 18.79 0 0 0
22/03/2019
18.98
 45,428 18.98 19.23 18.79 0 0 0
21/03/2019
18.98
 81,065 19.08 19.27 18.89 0 0 0
20/03/2019
19.08
 7,110 19.37 19.37 18.98 0 0 0
19/03/2019
19.37
 29,129 19.27 19.47 18.98 0 0 0
18/03/2019
19.27
 79,197 18.98 19.27 18.06 0 0 0
15/03/2019
18.98
 213,360 20.25 20.44 18.40 0 0 0
14/03/2019
20.25
 42,910 20.30 20.44 19.86 0 0 0
13/03/2019
20.30
 62,307 19.86 21.81 19.47 0 0 0
12/03/2019
19.86
 39,993 20.00 20.35 19.86 0 0 0
11/03/2019
20.00
 48,510 19.96 20.44 19.62 0 0 0
08/03/2019
19.96
 121,150 20.83 21.22 19.96 0 0 0
07/03/2019
20.83
 41,530 22.15 22.63 20.83 0 0 0
06/03/2019
22.15
 65,710 21.66 22.34 21.81 0 0 0
05/03/2019
21.66
 50,807 21.37 22.00 21.32 0 0 0
04/03/2019
21.37
 75,041 20.83 21.37 20.93 0 0 0
01/03/2019
20.83
 78,125 20.10 20.93 19.96 0 0 0
28/02/2019
20.10
 87,573 20.83 21.32 19.96 0 0 0
27/02/2019
20.83
 91,707 19.47 21.17 19.47 0 0 0
26/02/2019
19.47
 48,650 18.35 19.47 18.30 0 0 0
25/02/2019
18.35
 44,100 18.35 18.45 18.25 0 0 0
22/02/2019
18.35
 39,466 18.25 18.35 18.25 0 0 0
21/02/2019
18.25
 10,830 18.30 18.50 18.25 0 0 0
20/02/2019
18.30
 27,002 18.30 18.35 18.20 0 0 0
19/02/2019
18.30
 50,540 18.35 18.45 18.20 0 0 0
18/02/2019
18.35
 42,236 18.20 18.69 18.25 0 0 0
15/02/2019
18.20
 43,956 18.50 18.54 18.20 0 0 0
14/02/2019
18.50
 62,504 18.35 18.74 18.15 0 0 0
13/02/2019
18.35
 50,342 17.67 18.50 17.77 0 0 0
12/02/2019
17.67
 48,400 17.08 17.96 17.08 0 0 0
11/02/2019
17.08
 18,220 16.55 17.18 16.55 0 0 0
01/02/2019
16.55
 12,500 16.50 16.74 16.45 0 0 0
31/01/2019
16.50
 26,220 16.74 16.79 16.45 0 0 0
30/01/2019
16.74
 9,300 16.74 16.84 16.55 0 0 0
29/01/2019
16.74
 11,824 16.65 16.79 16.55 0 0 0
28/01/2019
16.65
 34,200 16.74 16.84 16.55 0 0 0
25/01/2019
16.74
 4,200 16.69 16.74 16.55 0 0 0
24/01/2019
16.69
 33,600 17.42 17.42 16.55 0 0 0
23/01/2019
17.42
 17,723 17.42 17.52 17.23 0 0 0
22/01/2019
17.42
 79,581 17.77 18.01 17.28 0 0 0
21/01/2019
17.77
 66,790 16.35 17.81 16.50 0 0 0
18/01/2019
16.35
 21,630 16.65 16.74 16.31 0 0 0
17/01/2019
16.65
 18,921 16.31 16.79 16.31 0 0 0
16/01/2019
16.31
 73,000 16.94 17.04 16.11 0 0 0
15/01/2019
16.94
 20,900 17.04 17.18 16.94 0 0 0
14/01/2019
17.04
 76,800 17.18 17.28 16.74 0 0 0
11/01/2019
17.18
 48,320 17.04 17.38 16.31 0 0 0
10/01/2019
17.04
 37,400 17.47 17.57 16.94 0 0 0
09/01/2019
17.47
 42,900 17.04 17.52 16.60 0 0 0
08/01/2019
17.04
 92,337 16.31 17.04 16.31 0 0 0
07/01/2019
16.31
 41,799 17.04 17.38 15.33 0 0 0
04/01/2019
17.04
 27,100 16.94 17.52 16.35 0 0 0
03/01/2019
16.94
 35,204 16.99 17.38 16.31 0 0 0
02/01/2019
16.99
 19,499 17.08 17.52 15.38 0 0 0
28/12/2018
17.08
 22,100 17.28 17.33 17.04 0 0 0
27/12/2018
17.28
 44,100 17.23 18.01 17.28 0 0 0
26/12/2018
17.23
 8,500 16.89 17.38 16.89 0 0 0
25/12/2018
16.89
 25,800 17.47 17.47 16.74 0 0 0
24/12/2018
17.47
 34,216 17.67 17.81 17.04 0 0 0
21/12/2018
17.67
 20,100 17.77 17.81 17.33 0 0 0
20/12/2018
17.77
 35,138 17.08 17.77 17.08 0 0 0
19/12/2018
17.08
 43,770 16.65 17.77 16.74 0 0 0
18/12/2018
16.65
 55,100 17.72 17.72 16.55 0 0 0
17/12/2018
17.72
 58,100 18.11 18.40 17.52 0 200 0.0
14/12/2018
18.11
 17,380 18.45 18.64 18.11 0 0 0
13/12/2018
18.45
 33,600 18.01 18.45 17.86 0 0 0
12/12/2018
18.01
 130,715 18.64 18.64 17.77 0 0 0
11/12/2018
18.64
 80,210 18.93 18.93 18.25 0 0 0
10/12/2018
18.93
 19,600 18.89 19.18 18.79 0 0 0
07/12/2018
18.89
 76,510 18.50 19.23 18.30 0 0 0
06/12/2018
18.50
 130,410 18.54 18.64 17.91 0 0 0
05/12/2018
18.54
 75,042 18.50 18.64 18.20 0 0 0
04/12/2018
18.50
 55,814 19.47 19.86 17.52 0 0 0
03/12/2018
19.47
 115,000 18.50 19.47 18.25 0 0 0
30/11/2018
18.50
 66,400 18.64 18.64 18.01 0 0 0
29/11/2018
18.64
 34,900 18.64 18.69 18.25 0 0 0
28/11/2018
18.64
 16,700 18.74 18.74 18.25 0 0 0
27/11/2018
18.74
 13,700 18.74 18.93 18.50 0 0 0
26/11/2018
18.74
 22,510 18.59 18.74 18.59 0 0 0
23/11/2018
18.59
 15,910 18.59 18.69 18.20 0 0 0
22/11/2018
18.59
 10,400 18.59 18.84 18.15 0 0 0
21/11/2018
18.59
 1,400 18.64 18.64 18.50 0 0 0
20/11/2018
18.64
 21,700 18.64 18.74 18.11 0 0 0
19/11/2018
18.64
 3,602 18.25 18.93 18.25 0 0 0

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