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)
14/08/2017
17.98
 51,453 17.15 18.26 16.96 0 0 0
11/08/2017
17.40
 25,010 17.32 17.40 16.90 0 0 0
10/08/2017
17.29
 19,700 17.29 17.43 16.87 0 0 0
09/08/2017
17.21
 37,400 17.18 17.62 16.87 0 0 0
08/08/2017
17.21
 74,700 17.15 17.29 16.60 0 0 0
07/08/2017
16.71
 78,200 17.23 18.48 16.60 0 3,700 -0.2
04/08/2017
16.87
 43,200 17.21 17.21 16.60 0 0 0
03/08/2017
16.60
 56,200 17.43 17.43 16.57 0 0 0
02/08/2017
17.32
 9,900 17.40 17.59 16.87 0 0 0
01/08/2017
17.37
 25,100 16.90 17.46 16.90 0 0 0
31/07/2017
17.23
 16,700 17.62 17.65 16.87 0 0 0
28/07/2017
17.68
 73,500 17.04 17.98 16.46 0 0 0
27/07/2017
17.43
 17,200 16.65 17.43 16.46 0 0 0
26/07/2017
16.49
 7,210 16.63 16.79 16.46 0 0 0
25/07/2017
16.68
 13,640 16.74 16.76 16.60 0 0 0
24/07/2017
16.60
 11,800 16.85 16.87 16.40 0 0 0
21/07/2017
16.87
 27,500 16.98 17.95 16.87 0 0 0
20/07/2017
16.82
 11,286 16.18 17.15 15.91 0 0 0
19/07/2017
16.15
 20,900 17.10 17.10 15.77 0 0 0
18/07/2017
17.01
 32,905 17.15 17.48 16.87 0 0 0
17/07/2017
17.57
 16,916 17.43 17.65 16.65 0 0 0
14/07/2017
17.57
 32,300 16.87 17.98 16.87 0 100 0.0
13/07/2017
16.85
 17,431 16.82 16.90 16.60 0 0 0
12/07/2017
16.79
 37,336 16.60 17.15 16.43 0 0 0
11/07/2017
15.71
 21,300 15.77 16.02 15.63 3,700 0 0.2
10/07/2017
15.77
 34,110 16.02 16.27 15.21 0 0 0
07/07/2017
15.96
 51,072 16.46 16.57 15.77 0 0 0
06/07/2017
16.49
 30,110 15.21 16.60 15.21 0 10 0.0
05/07/2017
15.21
 27,510 15.35 15.49 15.10 0 0 0
04/07/2017
15.66
 46,775 16.04 16.21 15.49 0 0 0
03/07/2017
15.91
 88,840 14.66 15.91 14.66 300 400 0.0
30/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2017
14.47
 96,312 13.42 14.47 13.22 0 200 0.0
29/06/2017
13.17
 32,845 13.19 13.24 12.82 100 0 0.0
28/06/2017
13.13
 42,200 12.91 13.13 12.54 0 0 0
27/06/2017
13.13
 17,184 13.00 13.43 12.82 0 1,300 -0.1
26/06/2017
13.28
 23,370 13.28 13.55 13.02 1,510 0 0.1
23/06/2017
13.00
 25,830 12.54 13.00 12.54 0 0 0
22/06/2017
12.45
 31,110 12.26 12.72 12.26 0 0 0
21/06/2017
12.26
 13,150 12.17 12.30 12.17 0 0 0
20/06/2017
12.28
 16,031 11.99 12.32 11.89 0 0 0
19/06/2017
11.86
 14,915 11.99 11.99 11.86 0 0 0
16/06/2017
11.95
 12,400 12.08 12.08 11.80 0 0 0
15/06/2017
11.99
 14,300 12.01 12.01 11.73 0 0 0
14/06/2017
11.99
 8,600 11.99 12.08 11.89 0 0 0
13/06/2017
11.89
 23,020 11.84 12.26 11.84 0 0 0
12/06/2017
11.82
 12,200 12.02 12.02 11.80 0 0 0
09/06/2017
12.02
 10,500 12.45 12.45 11.99 0 0 0
08/06/2017
12.43
 17,433 12.50 12.50 12.01 0 0 0
07/06/2017
12.47
 57,208 12.47 12.87 12.12 0 0 0
06/06/2017
12.45
 22,875 12.45 12.45 11.99 0 0 0
05/06/2017
12.19
 19,086 12.54 12.60 12.01 0 0 0
02/06/2017
12.17
 30,600 12.32 12.72 11.80 0 0 0
01/06/2017
12.12
 11,700 12.34 12.34 11.80 0 0 0
31/05/2017
12.13
 10,104 12.17 12.36 11.80 0 0 0
30/05/2017
12.17
 12,939 12.08 12.17 11.71 0 0 0
29/05/2017
12.15
 11,505 12.34 12.58 11.99 0 95 0.0
26/05/2017
11.80
 25,424 11.75 12.72 11.71 0 0 0
25/05/2017
11.60
 26,200 11.34 11.80 11.07 0 1,500 -0.1
24/05/2017
11.40
 24,606 11.08 11.42 10.88 0 0 0
23/05/2017
11.43
 17,000 11.25 11.62 11.16 0 0 0
22/05/2017
11.07
 24,020 11.25 11.43 10.70 0 0 0
19/05/2017
11.38
 16,400 11.53 11.53 10.38 0 0 0
18/05/2017
11.53
 9,500 11.43 11.53 11.25 0 0 0
17/05/2017
11.53
 15,200 11.43 11.62 11.25 0 0 0
16/05/2017
11.43
 9,300 11.25 11.43 11.25 0 0 0
15/05/2017
11.25
 18,601 11.62 11.62 11.25 0 0 0
12/05/2017
11.77
 3,206 11.53 11.78 11.53 0 0 0
11/05/2017
11.53
 900 11.80 11.80 11.34 0 0 0
10/05/2017
11.62
 23,900 11.80 11.80 11.34 0 0 0
09/05/2017
11.80
 5,920 11.91 11.91 11.80 0 0 0
08/05/2017
12.15
 13,637 12.17 12.17 11.80 0 0 0
05/05/2017
12.19
 32,900 12.01 12.54 11.86 0 0 0
04/05/2017
12.06
 38,800 13.09 13.09 11.78 0 0 0
03/05/2017
12.54
 20,200 13.28 13.28 11.99 0 0 0
28/04/2017
13.09
 16,300 12.82 13.09 12.54 0 0 0
27/04/2017
12.89
 26,286 12.91 13.31 12.63 0 0 0
26/04/2017
12.72
 10,050 12.91 13.28 12.54 0 0 0
25/04/2017
12.54
 12,540 12.45 13.37 12.36 0 0 0
24/04/2017
12.17
 12,620 12.32 12.32 11.93 0 0 0
21/04/2017
12.36
 20,601 12.82 12.82 11.99 0 0 0
20/04/2017
12.72
 38,624 13.20 13.72 12.65 0 0 0
19/04/2017
13.20
 23,043 12.72 13.28 12.50 0 0 0
18/04/2017
12.72
 16,840 12.37 12.91 12.36 0 0 0
17/04/2017
12.63
 13,656 12.50 12.63 12.32 0 0 0
14/04/2017
12.54
 26,020 11.91 12.87 11.91 0 0 0
13/04/2017
12.36
 14,125 11.80 12.45 11.80 0 0 0
12/04/2017
11.78
 20,570 11.58 11.80 11.40 200 0 0.0
11/04/2017
11.62
 26,668 11.53 11.77 11.25 0 0 0
10/04/2017
11.53
 12,800 11.78 11.78 11.16 0 0 0
07/04/2017
11.08
 11,800 10.79 11.42 10.79 0 0 0
05/04/2017
11.42
 3,400 11.07 11.42 11.07 0 0 0
04/04/2017
11.25
 14,500 10.97 11.43 10.73 0 0 0
03/04/2017
11.23
 17,100 11.25 11.25 10.97 0 0 0
31/03/2017
11.07
 12,400 11.18 11.25 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 11.43 11.66 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 10.53 11.80 10.53 0 0 0
23/03/2017
10.77
 27,260 11.25 11.25 10.33 0 0 0

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