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)
23/10/2018
20.49
 136,462 22.15 22.73 20.49 0 0 0
22/10/2018
22.73
 42,427 23.31 23.36 22.39 0 0 0
19/10/2018
22.88
 27,100 22.63 22.88 22.29 0 0 0
18/10/2018
22.78
 37,940 23.02 23.02 22.39 0 0 0
17/10/2018
22.88
 73,800 22.58 22.88 22.39 0 0 0
16/10/2018
22.58
 33,100 22.39 22.88 22.29 0 0 0
15/10/2018
22.29
 90,009 23.36 23.36 22.29 0 0 0
12/10/2018
23.27
 116,988 22.88 23.36 22.44 0 0 0
11/10/2018
23.31
 292,655 23.85 24.48 22.24 0 0 0
10/10/2018
23.85
 91,398 23.61 24.77 23.61 0 0 0
09/10/2018
23.51
 117,225 22.39 23.85 22.39 0 0 0
08/10/2018
22.24
 41,030 22.39 22.63 22.05 0 0 0
05/10/2018
22.24
 49,000 22.63 22.88 22.24 0 0 0
04/10/2018
22.54
 31,300 22.68 22.73 22.19 0 0 0
03/10/2018
22.49
 24,410 22.58 22.63 22.15 0 0 0
02/10/2018
22.29
 19,900 22.39 22.54 22.19 0 0 0
01/10/2018
22.10
 52,800 22.19 22.63 22.10 0 0 0
28/09/2018
22.39
 33,660 23.61 23.61 22.39 0 0 0
27/09/2018
23.27
 30,240 22.63 23.56 22.63 0 0 0
26/09/2018
22.63
 42,965 22.29 22.88 22.29 0 0 0
25/09/2018
22.00
 105,790 22.44 22.63 21.90 0 0 0
24/09/2018
22.63
 22,365 22.88 22.88 22.15 0 0 0
21/09/2018
22.63
 92,920 22.83 22.88 21.90 0 0 0
20/09/2018
22.73
 94,961 23.61 24.34 22.63 0 0 0
19/09/2018
23.51
 50,370 24.48 24.48 23.51 0 0 0
18/09/2018
24.43
 64,970 23.41 24.63 23.41 0 0 0
17/09/2018
23.85
 54,920 22.54 24.29 22.39 0 0 0
14/09/2018
22.54
 27,959 21.95 22.83 21.90 0 0 0
13/09/2018
22.49
 54,741 23.31 23.31 22.19 0 0 0
12/09/2018
22.88
 119,390 22.39 22.88 21.17 0 0 0
11/09/2018
22.39
 74,165 23.85 23.90 22.39 0 0 0
10/09/2018
23.90
 107,979 23.85 24.73 22.63 0 0 0
07/09/2018
23.95
 16,010 23.36 24.04 22.88 0 0 0
06/09/2018
23.36
 272,070 25.55 25.80 23.12 0 0 0
05/09/2018
25.12
 129,510 25.80 26.77 24.68 0 0 0
04/09/2018
24.82
 96,860 23.12 24.87 23.12 0 600 0.0
31/08/2018
23.12
 67,270 22.19 23.51 22.19 0 0 0
30/08/2018
22.15
 78,472 21.61 22.15 21.56 0 0 0
29/08/2018
21.51
 86,043 20.93 21.56 20.54 0 0 0
28/08/2018
20.88
 80,655 20.39 21.17 20.35 0 1,400 -0.1
27/08/2018
20.44
 60,765 19.96 20.88 19.62 0 0 0
24/08/2018
19.37
 53,350 19.23 19.96 18.54 0 0 0
23/08/2018
19.23
 82,266 19.57 20.64 18.98 0 0 0
22/08/2018
19.96
 149,770 18.50 20.54 18.50 0 0 0
21/08/2018
18.74
 126,050 17.62 18.93 17.62 0 0 0
20/08/2018
17.62
 74,750 17.04 18.01 17.04 0 0 0
17/08/2018
17.04
 61,265 16.79 17.28 16.79 0 0 0
16/08/2018
16.74
 82,800 16.31 17.28 16.11 0 0 0
15/08/2018
16.31
 108,600 15.87 17.52 15.87 0 0 0
14/08/2018
16.06
 100,131 15.82 16.06 15.58 0 0 0
13/08/2018
15.82
 50,200 15.58 16.21 15.58 0 0 0
10/08/2018
15.58
 14,600 15.33 15.77 15.33 0 0 0
09/08/2018
15.38
 61,800 15.48 16.31 15.28 0 0 0
08/08/2018
15.23
 31,400 15.33 15.58 15.23 0 0 0
07/08/2018
15.48
 24,700 15.38 15.62 15.23 0 0 0
06/08/2018
15.48
 31,700 15.62 15.82 15.43 0 0 0
03/08/2018
15.67
 65,300 15.58 15.96 15.33 0 0 0
02/08/2018
15.33
 38,220 15.58 15.96 15.33 0 0 0
01/08/2018
15.82
 79,950 15.33 16.06 15.33 0 0 0
31/07/2018
15.04
 90,850 15.67 15.33 16.06 0 0 0
30/07/2018
15.62
 37,522 16.79 16.79 15.58 0 0 0
27/07/2018
16.50
 49,900 15.82 16.55 15.72 0 0 0
26/07/2018
15.72
 48,650 16.35 17.04 15.33 0 0 0
25/07/2018
16.35
 69,380 17.62 17.62 16.21 0 0 0
24/07/2018
17.57
 57,600 19.03 19.03 17.28 0 0 0
23/07/2018
19.08
 92,550 17.77 19.23 17.77 0 0 0
20/07/2018
17.52
 53,308 17.04 18.25 16.79 0 0 0
19/07/2018
17.04
 26,362 17.77 17.77 17.04 0 0 0
18/07/2018
17.04
 23,450 16.79 17.47 16.74 0 0 0
17/07/2018
16.74
 154,648 17.47 17.47 16.74 0 0 0
16/07/2018
17.52
 37,772 17.13 17.52 16.94 0 0 0
13/07/2018
17.13
 48,810 14.60 17.13 14.60 0 850 0.0
12/07/2018
15.58
 33,800 15.48 15.82 15.09 0 100 0.0
11/07/2018
15.33
 29,160 16.55 16.65 15.09 0 0 0
10/07/2018
16.65
 7,130 17.13 17.28 16.65 0 0 0
09/07/2018
16.94
 66,930 16.60 17.52 16.60 0 0 0
06/07/2018
16.79
 20,510 16.06 16.84 16.06 0 0 0
05/07/2018
16.06
 54,110 17.62 17.67 16.06 0 0 0
04/07/2018
17.52
 28,212 17.52 17.77 16.79 0 0 0
03/07/2018
17.33
 85,200 17.04 18.50 17.04 0 0 0
02/07/2018
17.33
 73,700 17.52 17.52 16.55 0 0 0
29/06/2018
17.38
 83,170 15.82 17.38 15.82 0 0 0
28/06/2018
15.82
 99,300 15.33 16.55 13.87 0 0 0
27/06/2018
15.33
 123,419 17.52 17.52 15.33 0 0 0
26/06/2018
17.04
 116,160 18.30 18.30 16.45 0 11,900 -0.4
25/06/2018
18.25
 72,700 18.50 19.66 18.25 0 3,700 -0.1
22/06/2018
18.74
 75,800 19.62 19.96 18.69 0 13,000 -0.5
21/06/2018
19.71
 42,820 20.54 20.54 19.62 0 0 0
20/06/2018
20.54
 50,930 20.44 20.93 19.47 0 0 0
19/06/2018
20.54
 152,902 21.85 22.15 19.52 0 7,800 -0.3
18/06/2018
21.66
 148,200 21.12 22.88 20.44 0 3,000 -0.1
15/06/2018
21.66
 99,030 21.12 21.81 20.44 0 0 0
14/06/2018
21.37
 62,520 21.90 21.90 20.93 0 0 0
13/06/2018
21.66
 146,279 22.49 23.12 21.42 0 0 0
12/06/2018
22.63
 17,800 23.12 23.12 21.90 0 0 0
11/06/2018
23.12
 30,150 22.39 23.36 22.39 0 0 0
08/06/2018
22.44
 16,173 21.81 22.83 21.81 0 2,500 -0.1
07/06/2018
21.85
 26,300 21.90 22.97 21.66 0 4,900 -0.2
06/06/2018
21.71
 29,100 20.69 21.90 20.69 0 0 0
05/06/2018
20.83
 13,400 20.93 21.17 20.44 0 0 0

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