CTCP Licogi 14 (l14)

25.60
-0.70
(-2.66%)
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
(2024-10-23) 		-3.10 -10.80% 1,280,340 100 -0.0
25.40
28.70
25.60
2 tháng
(2024-09-23) 		-3.40 -11.72% 2,413,742 -3,100 -0.1
25.40
29.90
25.60
3 tháng
(2024-08-26) 		-6.70 -20.74% 3,549,888 900 0.0
25.40
32.30
25.60
6 tháng
(2024-05-27) 		-12.64 -33.05% 10,278,141 -58,360 -2.3
25.40
38.83
25.60
12 tháng
(2023-11-28) 		-18.25 -41.62% 43,272,072 -6,630 -0.4
25.40
48.09
25.60
24 tháng
(2022-12-05) 		-41.81 -62.02% 175,668,175 10,725 0.3
25.40
68
25.60
36 tháng
(2021-12-08) 		-194.63 -88.38% 224,968,847 45,559 8.5
18.03
377.05
25.60
60 tháng
(2019-12-19) 		-13.94 -35.26% 258,877,783 36,915 8.1
18.03
377.05
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
2.16
 48,300 2.24 2.24 2.16 0 0 0
20/11/2014
2.24
 21,200 2.12 2.24 2.11 0 0 0
19/11/2014
2.12
 23,783 2.12 2.13 2.06 0 0 0
18/11/2014
2.12
 37,107 2.26 2.26 2.11 0 0 0
17/11/2014
2.26
 36,630 2.27 2.28 2.18 0 0 0
14/11/2014
2.27
 21,300 2.31 2.31 2.24 0 0 0
13/11/2014
2.31
 24,047 2.32 2.48 2.21 0 0 0
12/11/2014
2.32
 14,720 2.30 2.32 2.21 0 0 0
11/11/2014
2.30
 92,660 2.43 2.43 2.19 0 0 0
10/11/2014
2.43
 105,900 2.70 2.72 2.43 0 0 0
07/11/2014
2.70
 50,330 2.61 2.75 2.43 0 0 0
06/11/2014
2.61
 93,720 2.38 2.61 2.39 0 0 0
05/11/2014
2.38
 140,700 2.17 2.38 2.37 0 0 0
04/11/2014
2.17
 100,800 1.98 2.17 2.16 0 0 0
03/11/2014
1.98
 66,000 1.80 1.98 1.78 0 0 0
31/10/2014
1.80
 129,330 1.98 1.98 1.79 0 0 0
30/10/2014
1.98
 58,340 1.90 2.09 1.95 0 0 0
29/10/2014
1.90
 165,630 1.74 1.90 1.76 0 0 0
28/10/2014
1.74
 229,860 1.63 1.78 1.66 0 0 0
27/10/2014
1.63
 51,880 1.48 1.63 1.63 0 0 0
24/10/2014
1.48
 58,250 1.35 1.48 1.48 0 0 0
23/10/2014
1.35
 15,800 1.23 1.35 1.35 0 0 0
22/10/2014
1.23
 31,000 1.12 1.23 1.23 0 0 0
21/10/2014
1.12
 35,600 1.02 1.12 1.09 0 15,400 -0.2
20/10/2014
1.02
 18,300 0.93 1.02 0.88 0 0 0
17/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
16/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
15/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
14/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
13/10/2014
0.93
 0 0.93 0.93 0.93 0 0 0
10/10/2014
0.93
 500 0.96 0.96 0.93 0 0 0
09/10/2014
0.96
 10,100 0.95 0.96 0.92 0 0 0
08/10/2014
0.95
 1,000 0.96 0.96 0.95 0 0 0
07/10/2014
0.96
 10,800 0.94 0.96 0.92 0 0 0
06/10/2014
0.94
 0 0.94 0.94 0.94 0 0 0
03/10/2014
0.94
 6,000 0.92 0.94 0.91 0 0 0
02/10/2014
0.92
 1,000 0.97 0.97 0.92 0 0 0
01/10/2014
0.97
 1,600 0.97 0.97 0.91 0 0 0
30/09/2014
0.97
 0 0.97 0.97 0.97 0 0 0
29/09/2014
0.97
 100 1.07 1.07 0.97 0 0 0
26/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
25/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
24/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
23/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
22/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
19/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
18/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
17/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
16/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
15/09/2014
1.07
 0 1.07 1.07 1.07 0 0 0
12/09/2014
1.07
 100 0.98 1.07 1.07 0 0 0
11/09/2014
0.98
 0 0.98 0.98 0.98 0 0 0
10/09/2014
0.98
 10,700 0.95 0.98 0.94 0 0 0
09/09/2014
0.95
 8,700 0.95 1.02 0.94 0 0 0
08/09/2014
0.95
 1,100 0.98 1.07 0.95 0 0 0
05/09/2014
0.98
 600 1.01 1.01 0.93 0 0 0
04/09/2014
1.01
 0 1.01 1.01 1.01 0 0 0
03/09/2014
1.01
 0 1.01 1.01 1.01 0 0 0
29/08/2014
1.01
 200 0.94 1.01 1.01 0 0 0
28/08/2014
0.94
 2,200 0.96 1.02 0.92 0 0 0
27/08/2014
0.96
 4,500 0.91 1.00 0.90 0 0 0
26/08/2014
0.91
 10,100 0.92 0.93 0.91 0 0 0
25/08/2014
0.92
 1,200 0.92 0.92 0.92 0 0 0
22/08/2014
0.92
 9,800 0.94 0.94 0.92 0 0 0
21/08/2014
0.94
 5,200 1.03 1.03 0.93 0 0 0
20/08/2014
1.03
 0 1.03 1.03 1.03 0 0 0
19/08/2014
1.03
 0 1.03 1.03 1.03 0 0 0
18/08/2014
1.03
 100 0.94 1.03 1.03 0 0 0
15/08/2014
0.94
 100 0.92 0.94 0.94 0 0 0
14/08/2014
0.92
 500 0.98 0.98 0.92 0 0 0
13/08/2014
0.98
 800 0.95 1.01 0.91 0 0 0
12/08/2014
0.95
 100 1.05 1.05 0.95 0 0 0
11/08/2014
1.05
 200 0.97 1.05 1.05 0 0 0
08/08/2014: Cổ tức tiền mặt tỉ lệ: 9%
08/08/2014
0.97
 700 0.93 1.02 0.92 0 0 0
07/08/2014
0.93
 600 0.93 0.97 0.92 0 0 0
06/08/2014
0.93
 16,000 0.95 1.03 0.93 15,400 0 0.1
05/08/2014
0.95
 4,500 0.96 1.04 0.93 0 0 0
04/08/2014
0.96
 2,000 0.97 0.98 0.96 0 0 0
01/08/2014
0.97
 300 0.99 1.06 0.95 0 0 0
31/07/2014
0.99
 4,100 0.90 0.99 0.92 0 400 -0.0
30/07/2014
0.90
 11,700 0.95 0.95 0.90 0 0 0
29/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0
28/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0
25/07/2014
0.95
 0 0.95 0.95 0.95 0 0 0
24/07/2014
0.95
 1,900 0.90 0.99 0.85 0 0 0
23/07/2014
0.90
 3,900 0.87 0.90 0.88 0 0 0
22/07/2014
0.87
 1,000 0.87 0.87 0.87 0 0 0
21/07/2014
0.87
 700 0.89 0.89 0.81 0 0 0
18/07/2014
0.89
 200 0.81 0.89 0.89 0 0 0
17/07/2014
0.81
 500 0.89 0.89 0.81 0 0 0
16/07/2014
0.89
 100 0.81 0.89 0.89 0 0 0
15/07/2014
0.81
 2,000 0.87 0.87 0.81 0 0 0
14/07/2014
0.87
 1,200 0.89 0.97 0.81 0 0 0
11/07/2014
0.89
 100 0.84 0.89 0.89 0 0 0
10/07/2014
0.84
 0 0.84 0.84 0.84 0 0 0
09/07/2014
0.84
 300 0.92 0.92 0.84 0 0 0
08/07/2014
0.92
 300 0.92 0.92 0.83 0 0 0
07/07/2014
0.92
 0 0.92 0.92 0.92 0 0 0
04/07/2014
0.92
 300 0.85 0.92 0.92 0 0 0
03/07/2014
0.85
 100 0.85 0.85 0.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |