CTCP Licogi 14 (l14)

17.50
0.50
(2.94%)
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)
03/01/2018
22.07
 9,320 22.07 22.10 21.58 0 0 0
02/01/2018
22.13
 2,030 21.85 22.63 21.85 0 0 0
29/12/2017
21.63
 6,800 21.77 22.07 21.63 0 0 0
28/12/2017
22.13
 24,920 21.72 22.49 21.58 0 0 0
27/12/2017
22.41
 27,905 22.38 22.54 21.58 0 0 0
26/12/2017
22.46
 15,773 22.43 22.93 22.27 0 0 0
25/12/2017
23.02
 14,612 22.43 23.10 22.43 0 0 0
22/12/2017
22.96
 30,100 22.71 23.24 22.41 0 0 0
21/12/2017
22.90
 45,373 22.13 22.90 21.58 0 0 0
20/12/2017
22.13
 19,031 22.07 22.27 21.72 0 0 0
19/12/2017
22.19
 14,540 22.13 22.19 21.58 0 0 0
18/12/2017
22.13
 23,432 21.58 22.13 21.02 0 0 0
15/12/2017
21.85
 20,350 21.72 21.96 21.30 0 0 0
14/12/2017
21.80
 4,400 21.60 21.85 21.58 0 0 0
13/12/2017
21.72
 10,300 21.60 22.27 21.44 0 0 0
12/12/2017
21.94
 18,041 21.60 21.99 21.44 0 0 0
11/12/2017
21.85
 19,510 21.72 21.85 21.44 0 1,100 -0.1
08/12/2017
21.72
 10,940 21.72 22.35 21.72 0 0 0
07/12/2017
21.99
 18,809 23.10 23.10 21.99 0 0 0
06/12/2017
22.90
 51,400 23.21 23.46 22.13 0 0 0
05/12/2017
23.21
 38,744 22.85 23.37 22.68 200 0 0.0
04/12/2017
23.04
 25,128 22.43 23.37 22.43 200 0 0.0
01/12/2017
22.93
 45,173 22.71 23.37 21.58 700 0 0.1
30/11/2017
22.96
 29,316 23.24 23.37 22.54 0 0 0
29/11/2017
22.52
 28,839 21.60 22.54 21.58 0 0 0
28/11/2017
21.85
 35,789 21.00 22.41 21.00 0 0 0
27/11/2017
21.00
 41,330 20.80 21.02 20.19 0 0 0
24/11/2017
20.97
 20,996 20.22 21.02 20.22 0 0 0
23/11/2017
20.55
 43,648 20.08 21.02 20.08 10 0 0.0
22/11/2017
20.39
 31,900 20.22 20.41 19.92 0 0 0
21/11/2017
20.39
 16,200 19.92 20.47 19.92 0 0 0
20/11/2017
19.92
 18,091 19.59 20.19 19.59 0 0 0
17/11/2017
19.70
 12,514 19.50 20.06 19.50 0 0 0
16/11/2017
19.50
 31,045 20.19 20.19 19.39 100 0 0.0
15/11/2017
20.30
 32,724 20.19 20.47 19.78 0 0 0
14/11/2017
20.47
 18,674 20.47 20.97 19.92 0 0 0
13/11/2017
20.72
 28,755 21.02 21.44 19.94 100 0 0.0
10/11/2017
20.69
 7,370 20.55 20.72 20.33 0 0 0
09/11/2017
20.55
 10,700 20.47 20.55 20.08 0 0 0
08/11/2017
20.47
 11,655 20.22 20.75 19.92 0 500 0.0
07/11/2017
20.69
 10,320 20.75 21.00 20.19 100 0 0.0
06/11/2017
21.08
 68,300 21.24 21.58 20.19 0 0 0
03/11/2017
21.22
 43,916 20.75 21.30 19.81 100 0 0.0
02/11/2017
21.02
 16,150 21.41 21.44 20.61 900 0 0.1
01/11/2017
21.52
 20,150 21.85 21.96 21.02 7,400 0 0.6
31/10/2017
21.58
 44,188 20.47 21.91 18.81 0 0 0
30/10/2017
20.47
 41,588 22.68 22.68 20.33 1,000 0 0.1
27/10/2017
22.52
 11,700 22.38 22.57 22.13 0 0 0
26/10/2017
22.66
 31,000 23.10 23.60 22.13 1,400 0 0.1
25/10/2017
22.90
 27,676 22.41 23.10 22.41 4,300 0 0.4
24/10/2017
22.68
 25,805 22.13 22.82 21.85 10,500 0 0.9
23/10/2017
22.13
 30,800 23.18 23.18 22.13 0 0 0
20/10/2017
23.21
 50,210 22.41 23.51 22.41 0 0 0
19/10/2017
22.85
 6,756 22.96 23.35 22.82 100 0 0.0
18/10/2017
23.07
 27,810 23.46 23.46 22.96 0 0 0
17/10/2017
23.46
 17,100 23.51 23.51 23.10 100 0 0.0
16/10/2017
23.51
 21,704 23.90 23.98 23.18 100 0 0.0
13/10/2017
23.51
 43,100 23.37 23.65 22.68 0 0 0
12/10/2017
23.15
 32,809 23.71 23.76 22.96 0 0 0
11/10/2017
23.68
 13,826 23.98 24.18 23.32 0 0 0
10/10/2017
23.73
 52,474 23.02 23.82 23.02 0 0 0
09/10/2017
22.96
 45,730 22.66 23.24 22.41 0 0 0
06/10/2017
22.35
 27,375 22.35 22.54 22.35 0 0 0
05/10/2017
22.38
 15,360 22.41 22.54 22.19 0 0 0
04/10/2017
22.38
 22,986 21.30 22.41 21.30 0 0 0
03/10/2017
21.85
 81,055 22.66 22.68 21.58 0 0 0
02/10/2017
22.66
 26,520 22.96 22.96 22.13 0 0 0
29/09/2017
22.52
 12,508 22.10 22.96 21.94 0 0 0
28/09/2017
21.99
 33,550 21.85 21.99 21.58 0 0 0
27/09/2017
21.85
 9,888 22.02 22.02 21.58 0 0 0
26/09/2017
21.66
 37,950 22.41 22.68 21.58 0 0 0
25/09/2017
22.68
 11,547 22.68 23.49 22.68 0 0 0
22/09/2017
22.68
 43,164 23.37 24.90 22.68 0 100 0.0
21/09/2017
23.15
 97,681 20.33 23.15 20.19 0 74 0.0
20/09/2017
21.05
 29,940 21.05 21.58 20.61 0 0 0
19/09/2017
21.05
 49,300 20.55 21.44 19.36 0 0 0
18/09/2017
20.55
 138,720 22.41 22.41 20.55 0 0 0
15/09/2017
22.82
 27,363 23.24 24.90 22.41 0 0 0
14/09/2017
23.21
 48,432 24.76 25.15 22.66 0 0 0
13/09/2017
25.15
 44,289 24.90 25.59 24.62 0 0 0
12/09/2017
25.48
 22,010 25.45 25.59 24.90 0 0 0
11/09/2017
25.31
 20,114 25.28 26.00 24.48 0 0 0
08/09/2017
25.28
 44,222 25.17 25.45 23.79 0 0 0
07/09/2017
25.20
 21,398 25.23 25.73 24.90 0 0 0
06/09/2017
26.00
 26,610 26.56 26.56 24.90 0 0 0
05/09/2017
26.56
 47,657 25.37 27.05 25.17 0 0 0
01/09/2017
24.90
 26,117 22.68 24.95 22.68 0 200 0.0
31/08/2017
22.68
 114,160 22.13 23.29 21.55 0 200 0.0
30/08/2017
23.93
 55,534 26.64 26.83 23.93 0 200 0.0
29/08/2017
26.58
 75,310 26.58 27.11 24.92 0 1,000 -0.1
28/08/2017
26.56
 101,998 24.20 26.56 23.79 100 0 0.0
25/08/2017
24.15
 47,420 22.88 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 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 19.70 20.75 19.70 200 0 0.0
17/08/2017
19.81
 45,869 18.81 19.92 18.78 200 0 0.0
16/08/2017
18.78
 34,100 17.95 18.81 17.70 0 0 0
15/08/2017
17.90
 88,204 17.98 18.04 17.01 0 0 0

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