CTCP Licogi 14 (l14)

19.50
-0.10
(-0.51%)
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
(2026-08-19) 		-1.20 -5.77% 1,251,300 6,600 0.2
19
26.40
19.50
2 tháng
(2026-07-20) 		1.60 8.89% 3,442,000 9,500 0.3
17.30
26.40
19.50
3 tháng
(2026-06-22) 		-2 -9.26% 4,226,800 -900 0.0
17.30
26.40
19.50
6 tháng
(2026-03-23) 		-2 -9.26% 8,028,000 -6,200 -0.2
17.30
28.60
19.50
12 tháng
(2025-09-23) 		-17.70 -47.45% 23,162,900 -35,300 -0.9
17.30
38.90
19.50
24 tháng
(2024-09-30) 		-10.10 -34.01% 89,509,351 -123,795 -4.7
17.30
45.80
19.50
36 tháng
(2023-10-04) 		-21.10 -51.84% 146,849,661 -177,832 -7.0
17.30
50.55
19.50
60 tháng
(2021-10-14) 		-81.52 -80.62% 317,940,206 -115,755 2.8
17.30
377.05
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
18.82
 31,500 19.32 19.32 18.63 0 1,100 0.0
24/08/2023
55.09
 1,086,737 53.22 55.97 50.85 200 0 0.0
23/08/2023
52.03
 703,954 53.22 55.68 52.03 200 0 0.0
22/08/2023
53.22
 1,108,920 53.12 54.89 49.27 0 18,500 -1.0
21/08/2023
53.12
 1,226,878 51.15 54.69 50.26 0 800 0.0
18/08/2023
52.82
 2,541,846 58.34 59.92 52.82 2,500 0 0.1
17/08/2023
58.64
 872,024 62.48 63.66 58.64 6,500 0 0.4
16/08/2023
61.10
 2,284,185 61.99 61.99 58.14 18,300 584 1.1
15/08/2023
56.37
 636,910 56.37 56.37 55.19 10,000 100 0.6
14/08/2023
51.24
 915,354 47.11 51.24 47.11 0 111 0.0
11/08/2023
46.61
 582,175 45.82 47.30 45.33 0 0 0
10/08/2023
46.32
 672,952 46.32 47.60 46.02 3,500 2,200 0.1
09/08/2023
46.22
 587,888 46.71 47.11 45.82 0 0 0
08/08/2023
46.71
 797,052 47.89 47.89 46.51 3,020 500 0.1
07/08/2023
47.80
 1,042,992 47.30 48.39 47.01 0 0 0
04/08/2023
46.91
 1,033,093 46.02 47.11 45.53 0 100 0.0
03/08/2023
45.53
 655,058 45.13 46.32 44.84 3,900 0 0.2
02/08/2023
45.13
 564,412 44.35 46.42 44.25 200 0 0.0
01/08/2023
45.04
 1,048,560 47.50 48.29 44.84 1,111 200 0.0
31/07/2023
47.30
 1,049,616 45.33 47.99 45.33 0 0 0
28/07/2023
45.23
 1,519,060 42.87 45.23 42.47 0 250 0.0
27/07/2023
42.47
 622,537 42.47 43.06 41.59 1,000 0 0.0
26/07/2023
42.37
 371,694 42.77 42.77 41.98 100 0 0.0
25/07/2023
42.67
 686,464 42.37 43.26 41.78 5,900 0 0.3
24/07/2023
42.28
 636,751 41.39 42.37 41.19 0 200 0.0
21/07/2023
41.39
 421,947 42.37 42.37 40.60 0 0 0
20/07/2023
41.39
 390,953 43.16 43.16 41.00 0 0 0
19/07/2023
42.28
 851,104 40.21 43.36 40.21 0 30 0.0
18/07/2023
40.11
 220,548 39.71 40.21 39.52 0 0 0
17/07/2023
39.91
 434,005 39.32 40.60 38.53 500 0 0.0
14/07/2023
39.32
 276,708 40.01 40.60 39.22 0 0 0
13/07/2023
39.71
 419,157 38.93 40.31 38.33 20 0 0.0
12/07/2023
38.73
 253,890 39.42 39.62 38.43 10 0 0.0
11/07/2023
39.22
 346,036 40.01 40.50 39.02 0 0 0
10/07/2023
40.40
 235,559 39.42 40.40 39.22 621 0 0.0
07/07/2023
38.33
 526,402 39.42 39.42 37.45 40 2,500 -0.1
06/07/2023
39.42
 525,390 40.90 40.90 39.12 0 0 0
05/07/2023
40.80
 292,779 41.09 41.39 40.80 20 0 0.0
04/07/2023
40.90
 249,231 41.39 41.39 40.40 1,300 0 0.1
03/07/2023
41.19
 309,113 40.90 41.88 40.90 50 0 0.0
30/06/2023
18.82
 31,500 19.32 19.32 18.63 0 1,100 0.0
29/06/2023
43.36
 912,537 44.74 44.84 43.36 0 0 0
28/06/2023
44.74
 358,652 45.04 45.33 44.44 0 0 0
27/06/2023
45.04
 275,147 44.74 45.33 44.54 0 0 0
26/06/2023
44.64
 649,932 45.33 45.53 44.15 20 0 0.0
23/06/2023
45.33
 462,949 46.32 46.32 45.13 0 0 0
22/06/2023
46.02
 611,363 45.43 46.81 45.13 0 0 0
21/06/2023
45.04
 295,646 45.13 45.53 44.84 0 0 0
20/06/2023
18.82
 31,500 19.32 19.32 18.63 0 1,100 0.0
19/06/2023
44.35
 574,072 45.13 45.33 44.25 10 0 0.0
16/06/2023
44.94
 744,478 45.73 47.01 44.94 20 0 0.0
15/06/2023
45.33
 412,702 46.02 46.02 44.94 0 0 0
14/06/2023
46.02
 1,063,743 47.20 47.80 46.02 0 210 0.0
13/06/2023
18.82
 31,500 19.32 19.32 18.63 0 1,100 0.0
12/06/2023
45.53
 482,238 45.53 46.22 44.44 0 0 0
09/06/2023
45.53
 691,749 45.63 46.42 44.25 1,000 0 0.0
08/06/2023
46.12
 788,721 47.30 48.78 45.82 100 0 0.0
07/06/2023
47.30
 1,210,851 44.64 47.30 44.44 0 0 0
06/06/2023
44.35
 507,557 44.15 44.35 43.85 0 0 0
05/06/2023
44.15
 352,520 44.35 45.13 44.15 0 0 0
02/06/2023
44.25
 423,552 44.05 45.43 43.95 10 0 0.0
01/06/2023
43.95
 453,682 44.35 44.84 43.85 0 0 0
31/05/2023
44.35
 433,505 45.33 45.33 44.15 0 0 0
30/05/2023
44.64
 393,416 44.64 45.63 44.64 0 0 0
29/05/2023
44.64
 406,763 43.85 45.13 43.85 0 0 0
26/05/2023
43.85
 389,770 43.36 44.44 43.36 20 0 0.0
25/05/2023
43.85
 571,659 44.94 45.04 43.85 10 0 0.0
24/05/2023
44.94
 568,698 45.33 45.73 44.84 0 0 0
23/05/2023
44.94
 426,285 45.33 46.12 44.84 0 0 0
22/05/2023
45.33
 845,322 44.35 46.61 42.97 30 0 0.0
19/05/2023
45.04
 2,343,706 48.29 49.27 44.35 47 0 0.0
18/05/2023
49.27
 535,197 50.55 50.75 49.27 0 0 0
17/05/2023
50.46
 1,168,617 51.24 52.53 50.06 0 0 0
16/05/2023
50.75
 586,220 52.03 52.13 50.06 0 10 0.0
15/05/2023
51.44
 1,232,218 49.86 53.02 49.77 0 30 0.0
12/05/2023
49.77
 526,908 50.85 50.95 49.27 0 0 0
11/05/2023
50.75
 705,817 50.85 52.23 50.26 0 53 0.0
10/05/2023
50.16
 661,748 47.40 50.75 47.30 0 0 0
09/05/2023
47.40
 168,083 47.50 48.29 47.30 0 0 0
08/05/2023
47.50
 208,376 47.30 47.80 47.11 0 0 0
05/05/2023
46.91
 227,394 47.70 47.80 46.91 0 0 0
04/05/2023
47.70
 389,978 48.29 49.47 47.40 0 0 0
03/05/2023
42.77
 218,463 44.74 44.94 42.77 0 1,000 0.0
02/05/2023
52.23
 319,273 51.54 53.22 50.95 0 0 0
01/05/2023
55.28
 664,721 56.76 57.16 52.33 0 700 0.0
28/04/2023
48.48
 403,988 47.80 49.08 47.80 0 0 0
27/04/2023
47.80
 348,052 47.20 48.78 47.20 0 0 0
26/04/2023
46.81
 257,199 46.51 46.81 45.82 0 0 0
25/04/2023
46.51
 268,497 47.50 48.09 46.51 0 0 0
24/04/2023
47.20
 258,463 47.50 47.99 46.32 0 0 0
21/04/2023
47.50
 278,589 47.89 48.58 47.40 0 0 0
20/04/2023
47.89
 257,688 48.19 48.29 47.30 0 0 0
19/04/2023
47.30
 363,628 50.46 50.75 47.30 0 0 0
18/04/2023
50.36
 421,979 48.29 50.85 47.60 2,500 0 0.1
17/04/2023
48.19
 324,089 47.30 48.29 47.11 0 9,200 -0.4
14/04/2023
47.80
 814,216 51.24 51.74 47.80 0 0 0
13/04/2023
50.85
 470,489 53.22 53.51 50.85 0 0 0
12/04/2023
52.72
 595,942 54.20 55.28 51.84 0 0 0
11/04/2023
53.31
 904,601 51.34 53.31 48.78 0 200 0.0
10/04/2023
40.70
 433,743 39.52 41.88 38.63 1,000 0 0.0

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