CTCP Licogi 14 (l14)

29.70
-0.10
(-0.34%)
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
(2024-08-20) 		-3.40 -10.24% 1,567,100 400 -0.0
29.40
33.20
29.80
2 tháng
(2024-07-22) 		-2.50 -7.74% 3,217,400 7,100 0.2
28
33.20
29.80
3 tháng
(2024-06-21) 		-6.17 -17.15% 4,981,800 6,740 0.2
28
35.97
29.80
6 tháng
(2024-03-25) 		-15.83 -34.69% 18,626,000 -93,160 -5.6
28
45.63
29.80
12 tháng
(2023-09-25) 		-13.46 -31.12% 59,163,600 -26,398 -2.7
28
48.09
29.80
24 tháng
(2022-09-30) 		-41.45 -58.17% 190,291,247 27,625 1.5
18.03
71.25
29.80
36 tháng
(2021-10-05) 		-45.61 -60.48% 227,357,456 50,761 7.5
18.03
377.05
29.80
60 tháng
(2019-10-16) 		-4.13 -12.18% 258,766,531 41,715 7.0
18.03
377.05
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2015
4.30
 34,478 3.92 4.30 4.20 0 0 0
13/07/2015
3.92
 55,530 3.56 3.92 3.48 0 0 0
10/07/2015
3.56
 1,100 3.45 3.56 3.47 0 0 0
09/07/2015
3.45
 5,200 3.43 3.52 3.45 0 0 0
08/07/2015
3.43
 600 3.52 3.52 3.43 0 0 0
07/07/2015
3.52
 2,440 3.52 3.52 3.47 0 0 0
06/07/2015
3.52
 3,900 3.52 3.52 3.50 0 0 0
03/07/2015
3.52
 1,700 3.68 3.68 3.43 0 0 0
02/07/2015
3.68
 4,600 3.61 3.74 3.61 0 0 0
01/07/2015
3.61
 700 3.55 3.61 3.55 0 0 0
30/06/2015
3.55
 4,300 3.47 3.55 3.43 0 0 0
29/06/2015
3.47
 300 3.43 3.55 3.47 0 0 0
26/06/2015
3.43
 400 3.55 3.56 3.43 0 0 0
25/06/2015
3.55
 17,400 3.50 3.55 3.32 0 0 0
24/06/2015
3.50
 1,000 3.41 3.50 3.43 0 0 0
23/06/2015
3.41
 1,500 3.43 3.43 3.41 0 0 0
22/06/2015
3.43
 5,800 3.43 3.45 3.38 0 0 0
19/06/2015
3.43
 7,100 3.59 3.59 3.43 0 0 0
18/06/2015
3.59
 1,100 3.56 3.68 3.57 0 0 0
17/06/2015
3.56
 200 3.69 3.69 3.56 0 0 0
16/06/2015
3.69
 600 3.70 3.70 3.69 0 0 0
15/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/06/2015
3.70
 4,500 3.37 3.70 3.68 0 0 0
12/06/2015
3.37
 4,200 3.21 3.37 3.21 0 0 0
11/06/2015
3.21
 700 3.21 3.21 3.21 0 0 0
10/06/2015
3.21
 1,500 3.26 3.26 3.21 0 0 0
09/06/2015
3.26
 9,300 3.22 3.26 3.11 0 0 0
08/06/2015
3.22
 2,400 3.26 3.31 3.22 0 0 0
05/06/2015
3.26
 1,400 3.34 3.34 3.26 0 0 0
04/06/2015
3.34
 2,300 3.41 3.41 3.21 0 0 0
03/06/2015
3.41
 7,700 3.32 3.42 3.15 0 0 0
02/06/2015
3.32
 9,800 3.41 3.54 3.22 0 0 0
01/06/2015
3.41
 30,500 3.10 3.41 3.07 0 0 0
29/05/2015
3.10
 6,800 3.06 3.34 3.02 0 0 0
28/05/2015
3.06
 6,148 3.10 3.11 3.06 0 0 0
27/05/2015
3.10
 18,600 3.30 3.30 3.10 0 0 0
26/05/2015
3.30
 1,100 3.34 3.37 3.30 0 0 0
25/05/2015
3.34
 14,820 3.37 3.37 3.10 0 0 0
22/05/2015
3.37
 3,400 3.46 3.46 3.37 0 0 0
21/05/2015
3.46
 4,730 3.47 3.47 3.37 0 0 0
20/05/2015
3.47
 5,400 3.34 3.48 3.28 0 0 0
19/05/2015
3.34
 2,900 3.34 3.35 3.32 0 0 0
18/05/2015
3.34
 7,600 3.39 3.39 3.34 0 0 0
15/05/2015
3.39
 5,900 3.39 3.42 3.36 0 0 0
14/05/2015
3.39
 6,600 3.46 3.46 3.38 0 0 0
13/05/2015
3.46
 10,600 3.41 3.46 3.37 0 0 0
12/05/2015
3.41
 8,500 3.46 3.46 3.41 0 0 0
11/05/2015
3.46
 3,400 3.42 3.46 3.41 0 0 0
08/05/2015
3.42
 10,500 3.42 3.43 3.42 0 0 0
07/05/2015
3.42
 10,900 3.48 3.48 3.42 0 0 0
06/05/2015
3.48
 15,100 3.53 3.87 3.36 0 0 0
05/05/2015
3.53
 4,900 3.32 3.53 3.32 0 0 0
04/05/2015
3.32
 27,600 3.54 3.65 3.32 0 0 0
27/04/2015
3.54
 7,000 3.55 3.57 3.54 0 0 0
24/04/2015
3.55
 4,000 3.54 3.55 3.54 0 0 0
23/04/2015
3.54
 4,400 3.43 3.59 3.48 0 0 0
22/04/2015
3.43
 3,500 3.37 3.43 3.33 0 0 0
21/04/2015
3.37
 20,100 3.32 3.64 3.32 0 0 0
20/04/2015
3.32
 16,100 3.32 3.32 3.25 0 0 0
17/04/2015
3.32
 26,370 3.32 3.32 3.26 0 0 0
16/04/2015
3.32
 43,583 3.54 3.54 3.32 0 0 0
15/04/2015
3.54
 22,834 3.48 3.61 3.33 0 0 0
14/04/2015
3.48
 170,690 3.82 3.85 3.44 0 0 0
13/04/2015
3.82
 27,250 4.24 4.24 3.82 0 0 0
10/04/2015
4.24
 13,500 4.42 4.45 4.20 0 0 0
09/04/2015
4.42
 4,000 4.42 4.43 4.31 0 0 0
08/04/2015
4.42
 5,300 4.45 4.46 4.42 0 0 0
07/04/2015
4.45
 8,700 4.43 4.51 4.43 0 0 0
06/04/2015
4.43
 12,200 4.39 4.53 4.31 0 0 0
03/04/2015
4.39
 11,700 4.19 4.42 4.27 0 0 0
02/04/2015
4.19
 8,500 3.86 4.24 3.84 0 0 0
01/04/2015
3.86
 16,430 3.74 3.91 3.73 0 0 0
31/03/2015
3.74
 7,500 3.59 3.87 3.55 0 0 0
30/03/2015
3.59
 30,710 3.90 4.26 3.59 0 400 -0.0
27/03/2015
3.90
 26,341 4.32 4.63 3.90 0 0 0
26/03/2015
4.32
 36,010 4.66 4.66 4.19 0 0 0
25/03/2015
4.66
 17,300 5.14 5.25 4.63 0 0 0
24/03/2015
5.14
 15,640 5.30 5.32 4.98 0 0 0
23/03/2015
5.30
 40,706 5.09 5.31 5.12 400 0 0.0
20/03/2015
5.09
 14,561 5.13 5.13 4.92 0 0 0
19/03/2015
5.13
 28,560 5.03 5.35 4.92 0 0 0
18/03/2015
5.03
 19,200 4.76 5.03 4.59 0 700 -0.0
17/03/2015
4.76
 11,400 4.87 5.05 4.64 0 0 0
16/03/2015
4.87
 18,000 5.36 5.52 4.83 0 0 0
13/03/2015
5.36
 89,935 5.29 5.81 5.33 300 0 0.0
12/03/2015
5.29
 28,720 4.81 5.29 4.98 0 0 0
11/03/2015
4.81
 48,515 4.78 4.81 4.30 0 0 0
10/03/2015
4.78
 30,680 5.30 5.42 4.78 400 0 0.0
09/03/2015
5.30
 38,164 4.84 5.32 4.98 0 0 0
06/03/2015
4.84
 23,315 4.41 4.84 4.40 0 0 0
05/03/2015
4.41
 36,510 4.04 4.42 4.08 0 0 0
04/03/2015
4.04
 31,700 3.69 4.04 3.73 0 0 0
03/03/2015
3.69
 19,400 3.63 3.69 3.54 0 0 0
02/03/2015
3.63
 9,910 3.65 3.65 3.59 0 0 0
27/02/2015
3.65
 3,300 3.66 3.76 3.52 0 0 0
26/02/2015
3.66
 17,270 3.36 3.69 3.36 0 0 0
25/02/2015
3.36
 10,290 3.32 3.36 3.32 0 0 0
24/02/2015
3.32
 1,610 3.32 3.32 3.32 0 0 0
13/02/2015
3.32
 7,000 3.30 3.32 3.27 0 0 0
12/02/2015
3.30
 6,300 3.32 3.32 3.30 0 0 0
11/02/2015
3.32
 1,900 3.25 3.32 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |