CTCP Licogi 14 (l14)

17.70
0.70
(4.12%)
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)
04/06/2018
21.12
 26,400 21.17 21.17 20.73 0 0 0
01/06/2018
21.22
 17,215 20.93 21.32 20.49 0 0 0
31/05/2018
21.17
 15,000 20.05 21.17 19.96 0 0 0
30/05/2018
20.64
 9,700 20.35 20.83 19.96 0 0 0
29/05/2018
19.52
 42,210 17.38 21.17 17.38 0 0 0
28/05/2018
19.27
 18,800 22.05 22.05 19.27 0 0 0
25/05/2018
21.42
 45,000 22.10 22.10 21.42 0 0 0
24/05/2018
21.90
 11,600 22.05 22.05 21.56 0 0 0
23/05/2018
21.81
 17,100 19.37 21.85 19.37 0 0 0
22/05/2018
21.51
 21,100 21.90 21.90 20.93 0 0 0
21/05/2018
21.56
 8,220 21.61 21.90 21.51 0 0 0
18/05/2018
21.46
 17,000 22.15 22.39 21.46 0 0 0
17/05/2018
22.39
 13,000 22.88 23.12 22.39 0 0 0
16/05/2018
23.07
 24,810 22.44 23.61 22.39 0 0 0
15/05/2018
23.02
 107,070 19.96 23.02 19.96 0 0 0
14/05/2018
20.93
 32,000 19.57 21.71 19.57 0 0 0
11/05/2018
21.71
 20,530 21.42 22.24 21.42 0 0 0
10/05/2018
22.34
 19,100 22.34 22.34 21.51 0 0 0
09/05/2018
22.34
 23,100 21.90 22.83 21.90 0 0 0
08/05/2018
22.34
 18,800 22.88 22.88 21.51 0 0 0
07/05/2018
22.83
 27,550 22.83 22.83 21.42 0 0 0
04/05/2018
22.39
 38,200 22.15 22.83 21.42 0 0 0
03/05/2018
22.34
 48,740 22.97 22.97 19.96 0 0 0
02/05/2018
21.90
 62,700 24.09 24.34 21.90 0 0 0
27/04/2018
23.85
 18,933 23.85 23.85 23.27 0 0 0
26/04/2018
23.61
 67,101 23.75 24.82 22.39 0 0 0
24/04/2018
22.88
 123,630 24.58 24.58 22.88 0 0 0
23/04/2018
25.41
 133,750 28.23 28.23 25.41 0 2,400 -0.1
20/04/2018
28.23
 31,120 28.23 29.15 27.74 0 0 0
19/04/2018
28.72
 105,300 29.25 29.25 27.26 0 0 0
18/04/2018
29.20
 28,548 29.84 30.66 29.20 0 0 0
17/04/2018
29.84
 8,391 30.52 30.52 29.84 0 0 0
16/04/2018
30.62
 56,545 30.42 30.66 29.74 0 0 0
13/04/2018
30.62
 24,514 30.47 30.66 29.93 0 0 0
12/04/2018
30.42
 23,025 29.93 30.42 29.93 0 0 0
11/04/2018
30.23
 39,855 31.15 31.64 30.23 0 0 0
10/04/2018
31.59
 39,340 32.56 32.61 31.15 0 0 0
09/04/2018
32.27
 57,550 32.03 32.61 30.66 0 0 0
06/04/2018
31.88
 115,005 30.47 32.12 30.47 0 0 0
05/04/2018
30.62
 85,655 31.15 31.39 30.42 0 0 0
04/04/2018
31.20
 56,578 31.59 31.73 31.15 0 0 0
03/04/2018
31.59
 80,310 31.64 31.64 30.91 0 0 0
02/04/2018
31.39
 72,980 31.05 31.78 29.74 0 200 0.0
30/03/2018
30.96
 46,521 29.59 31.39 29.59 0 0 0
29/03/2018
30.52
 62,430 30.66 31.15 28.96 0 0 0
28/03/2018
30.18
 102,500 31.64 32.27 28.72 0 0 0
27/03/2018
31.39
 58,110 30.66 31.64 30.66 0 0 0
26/03/2018
30.42
 70,208 29.25 30.66 29.20 0 0 0
23/03/2018
29.20
 95,510 28.23 29.20 27.74 0 0 0
22/03/2018
28.72
 67,550 28.04 28.91 28.04 0 0 0
21/03/2018
27.74
 24,849 27.69 28.23 27.60 0 0 0
20/03/2018
27.60
 37,701 27.74 27.99 27.26 0 0 0
19/03/2018
27.99
 51,973 27.99 28.18 27.50 0 0 0
16/03/2018
27.94
 74,100 27.26 28.28 27.26 0 0 0
15/03/2018
27.26
 23,392 27.50 28.47 27.06 0 0 0
14/03/2018
27.21
 171,735 25.80 28.33 24.34 0 0 0
13/03/2018
25.80
 85,600 28.23 28.23 25.80 0 0 0
12/03/2018
27.99
 28,208 29.59 29.59 27.99 0 0 0
09/03/2018
29.20
 37,390 29.98 30.18 29.15 0 0 0
08/03/2018
29.69
 75,400 28.72 29.93 28.62 0 0 0
07/03/2018
29.11
 79,449 29.45 30.62 28.23 0 0 0
06/03/2018
29.45
 69,548 27.50 29.69 26.82 0 0 0
05/03/2018
27.60
 73,820 28.18 28.67 27.50 0 0 0
02/03/2018
28.18
 83,750 28.08 28.28 24.04 0 0 0
01/03/2018: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
01/03/2018
26.67
 89,462 26.28 26.67 25.36 0 0 0
28/02/2018
24.29
 97,039 24.76 24.76 23.54 0 0 0
27/02/2018
24.12
 56,590 23.37 24.34 23.37 0 0 0
26/02/2018
22.99
 70,628 21.85 23.24 21.58 0 0 0
23/02/2018
21.24
 38,374 21.02 21.30 20.47 0 0 0
22/02/2018
21.16
 14,370 21.58 21.58 20.75 0 0 0
21/02/2018
21.52
 22,924 21.52 21.85 21.02 0 0 0
13/02/2018
21.49
 6,410 21.80 21.80 20.47 0 0 0
12/02/2018
21.00
 4,750 21.58 21.58 20.22 0 0 0
09/02/2018
20.22
 25,060 19.64 21.69 19.64 0 0 0
08/02/2018
20.28
 17,250 20.19 22.07 19.36 0 0 0
07/02/2018
21.44
 23,510 19.78 22.41 19.78 0 0 0
06/02/2018
20.75
 32,050 21.30 21.30 19.64 0 0 0
05/02/2018
21.63
 23,900 22.68 22.96 21.63 0 0 0
02/02/2018
22.96
 25,764 23.13 23.18 22.82 0 0 0
01/02/2018
23.13
 35,000 23.51 23.51 22.57 0 0 0
31/01/2018
23.18
 39,233 23.24 23.37 22.82 0 0 0
30/01/2018
23.24
 31,830 22.96 23.51 22.74 0 0 0
29/01/2018
23.51
 15,111 24.07 24.87 23.24 0 0 0
26/01/2018
24.07
 24,450 23.79 24.07 23.24 0 0 0
25/01/2018
23.79
 21,860 24.87 24.87 23.79 0 0 0
24/01/2018
24.79
 84,265 24.87 24.87 23.24 0 0 0
23/01/2018
24.87
 35,730 25.42 25.73 24.87 0 0 0
22/01/2018
25.42
 40,125 25.73 26.28 25.06 0 0 0
19/01/2018
25.01
 26,199 24.73 25.03 24.62 0 0 0
18/01/2018
24.73
 25,750 24.67 25.17 23.96 0 0 0
17/01/2018
24.79
 106,840 23.51 25.59 23.51 0 0 0
16/01/2018
23.93
 31,032 23.35 24.07 23.35 0 0 0
15/01/2018
23.35
 46,300 22.68 23.37 22.68 0 0 0
12/01/2018
22.52
 35,100 22.27 22.68 22.07 0 0 0
11/01/2018
22.24
 20,200 22.68 22.68 19.92 0 0 0
10/01/2018
22.10
 14,690 22.54 22.54 21.58 0 0 0
09/01/2018
22.27
 30,710 21.85 22.66 21.30 0 0 0
08/01/2018
21.58
 10,140 21.96 21.96 21.30 0 0 0
05/01/2018
21.58
 5,112 21.44 21.85 21.05 0 0 0
04/01/2018
21.36
 28,830 21.72 21.99 21.36 0 0 0

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