CTCP Licogi 14 (l14)

17
-0.10
(-0.58%)
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)
24/03/2015
5.14
 15,640 5.32 5.32 4.98 0 0 0
23/03/2015
5.30
 40,706 5.12 5.31 5.12 400 0 0.0
20/03/2015
5.09
 14,561 4.98 5.09 4.92 0 0 0
19/03/2015
5.13
 28,560 4.92 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 5.05 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 5.81 5.81 5.33 300 0 0.0
12/03/2015
5.29
 28,720 4.98 5.29 4.98 0 0 0
11/03/2015
4.81
 48,515 4.30 4.81 4.30 0 0 0
10/03/2015
4.78
 30,680 5.33 5.42 4.78 400 0 0.0
09/03/2015
5.30
 38,164 5.32 5.32 4.98 0 0 0
06/03/2015
4.84
 23,315 4.40 4.84 4.40 0 0 0
05/03/2015
4.41
 36,510 4.09 4.42 4.08 0 0 0
04/03/2015
4.04
 31,700 3.73 4.04 3.73 0 0 0
03/03/2015
3.69
 19,400 3.54 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 3.28 3.32 3.27 0 0 0
12/02/2015
3.30
 6,300 3.31 3.32 3.30 0 0 0
11/02/2015
3.32
 1,900 3.28 3.32 3.27 0 0 0
10/02/2015
3.25
 2,700 3.26 3.30 3.23 0 0 0
09/02/2015
3.28
 4,453 3.32 3.32 3.27 0 0 0
06/02/2015
3.32
 3,400 3.32 3.32 3.28 0 0 0
05/02/2015
3.32
 6,200 3.25 3.32 3.24 0 0 0
04/02/2015
3.28
 15,600 3.31 3.37 3.27 0 0 0
03/02/2015
3.37
 8,110 3.47 3.47 3.34 0 0 0
02/02/2015
3.43
 9,400 3.26 3.44 3.26 0 0 0
30/01/2015
3.31
 20,800 3.32 3.43 3.25 0 0 0
29/01/2015
3.31
 34,702 3.43 3.43 3.23 0 0 0
28/01/2015
3.24
 16,900 3.32 3.46 3.24 0 0 0
27/01/2015
3.42
 19,399 3.61 3.61 3.38 0 0 0
26/01/2015
3.55
 25,116 3.43 3.63 3.43 0 0 0
23/01/2015
3.38
 27,874 3.65 3.69 3.32 0 0 0
22/01/2015
3.65
 47,200 3.75 3.75 3.43 0 0 0
21/01/2015
3.42
 91,640 3.42 3.42 3.39 0 0 0
20/01/2015
3.11
 40,560 2.85 3.11 2.85 0 0 0
19/01/2015
2.83
 22,500 2.82 2.99 2.82 0 0 0
16/01/2015
2.78
 38,300 2.82 2.86 2.76 0 0 0
15/01/2015
2.86
 25,200 2.88 3.00 2.84 0 0 0
14/01/2015
3.00
 9,800 3.30 3.30 2.82 0 0 0
13/01/2015
3.00
 23,100 2.76 3.01 2.76 0 0 0
12/01/2015
2.74
 16,100 2.82 2.99 2.73 0 0 0
09/01/2015
2.72
 7,700 2.75 2.76 2.72 0 0 0
08/01/2015
2.76
 24,100 2.72 2.76 2.71 0 0 0
07/01/2015
2.72
 200 2.88 2.88 2.72 0 0 0
06/01/2015
2.86
 4,700 2.67 2.86 2.67 0 0 0
05/01/2015
2.84
 5,800 2.82 2.84 2.65 0 0 0
31/12/2014
2.70
 17,500 2.65 2.86 2.65 0 0 0
30/12/2014
2.80
 13,200 2.76 2.80 2.65 0 0 0
29/12/2014
2.82
 4,900 2.88 2.88 2.65 0 0 0
26/12/2014
2.86
 5,700 2.90 2.90 2.76 0 0 0
25/12/2014
2.90
 8,450 2.91 3.15 2.90 0 0 0
24/12/2014
2.94
 3,200 2.99 3.17 2.89 0 0 0
23/12/2014
3.05
 2,400 3.26 3.26 3.05 0 0 0
22/12/2014
3.32
 34,500 3.39 3.39 3.16 0 0 0
19/12/2014
3.16
 56,200 2.90 3.20 2.82 0 0 0
18/12/2014
2.91
 26,001 3.46 3.46 2.91 0 0 0
17/12/2014
3.22
 3,500 3.26 3.26 3.10 0 0 0
16/12/2014
3.26
 7,100 3.52 3.54 3.21 0 0 0
15/12/2014
3.32
 27,640 3.04 3.34 3.04 0 0 0
12/12/2014
3.04
 9,400 2.92 3.04 2.92 0 0 0
11/12/2014
2.89
 6,900 2.76 2.89 2.76 0 0 0
10/12/2014
2.88
 8,000 2.91 2.91 2.76 0 0 0
09/12/2014
2.91
 12,240 2.88 2.91 2.76 0 0 0
08/12/2014
2.91
 6,915 2.76 2.99 2.76 0 0 0
05/12/2014
2.80
 15,300 2.80 2.80 2.72 0 0 0
04/12/2014
2.72
 6,840 2.76 2.82 2.71 0 0 0
03/12/2014
2.80
 29,875 2.60 2.80 2.60 0 0 0
02/12/2014
2.54
 12,600 2.57 2.57 2.43 0 0 0
01/12/2014
2.61
 21,200 2.54 2.65 2.52 0 0 0
28/11/2014
2.57
 50,700 2.57 2.59 2.54 0 0 0
27/11/2014
2.57
 17,815 2.71 2.71 2.45 0 0 0
26/11/2014
2.70
 69,630 2.60 2.70 2.52 0 0 0
25/11/2014
2.45
 26,770 2.24 2.45 2.24 0 0 0
24/11/2014
2.23
 28,200 2.19 2.24 2.17 0 0 0
21/11/2014
2.16
 48,300 2.22 2.22 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 2.06 2.13 2.06 0 0 0
18/11/2014
2.12
 37,107 2.12 2.19 2.11 0 0 0
17/11/2014
2.26
 36,630 2.28 2.28 2.18 0 0 0
14/11/2014
2.27
 21,300 2.30 2.31 2.24 0 0 0
13/11/2014
2.31
 24,047 2.24 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 2.21 2.42 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 2.60 2.61 2.39 0 0 0
05/11/2014
2.38
 140,700 2.38 2.38 2.37 0 0 0
04/11/2014
2.17
 100,800 2.16 2.17 2.16 0 0 0
03/11/2014
1.98
 66,000 1.78 1.98 1.78 0 0 0
31/10/2014
1.80
 129,330 1.94 1.94 1.79 0 0 0
30/10/2014
1.98
 58,340 2.08 2.09 1.95 0 0 0
29/10/2014
1.90
 165,630 1.76 1.90 1.76 0 0 0
28/10/2014
1.74
 229,860 1.78 1.78 1.66 0 0 0
27/10/2014
1.63
 51,880 1.63 1.63 1.63 0 0 0
24/10/2014
1.48
 58,250 1.48 1.48 1.48 0 0 0

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