CTCP Licogi 14 (l14)

26.10
-0.20
(-0.76%)
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
(2024-10-15) 		-1.40 -4.98% 1,086,700 1,800 0.1
26.70
28.90
26.70
2 tháng
(2024-09-16) 		-2.70 -9.18% 2,281,300 1,300 0.0
26.70
29.90
26.70
3 tháng
(2024-08-16) 		-5.80 -17.85% 3,902,900 2,300 0.1
26.70
33.20
26.70
6 tháng
(2024-05-20) 		-11.34 -29.81% 11,571,900 -36,760 -1.4
26.70
40.70
26.70
12 tháng
(2023-11-20) 		-14.20 -34.71% 47,127,400 -35,530 -2.9
26.70
48.09
26.70
24 tháng
(2022-11-25) 		-11.63 -30.35% 177,831,282 11,025 -0.9
26.70
68
26.70
36 tháng
(2021-11-30) 		-218.38 -89.11% 225,059,247 44,359 6.7
18.03
377.05
26.70
60 tháng
(2019-12-11) 		-13.25 -33.17% 258,844,115 38,015 6.9
18.03
377.05
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
80.98
 91,408 79.69 83.38 79.69 0 0 0
01/09/2021
79.69
 207,080 74.55 79.69 73.44 0 0 0
31/08/2021
74.55
 67,799 72.32 75.07 72.32 0 0 0
30/08/2021
72.32
 40,540 71.12 72.67 71.38 0 0 0
27/08/2021
71.12
 53,200 71.04 71.47 70.53 0 0 0
26/08/2021
71.04
 27,425 71.81 72.75 70.27 0 0 0
25/08/2021
71.81
 25,940 70.78 71.98 69.84 0 0 0
24/08/2021
70.78
 35,016 71.98 71.98 69.41 0 0 0
23/08/2021
71.98
 37,716 73.35 74.55 71.98 0 0 0
20/08/2021
73.35
 67,995 74.55 74.64 71.55 0 0 0
19/08/2021
74.55
 26,400 74.38 74.98 73.70 0 0 0
18/08/2021
74.38
 48,700 72.92 74.98 71.21 0 0 0
17/08/2021
72.92
 37,000 74.55 74.55 72.84 0 0 0
16/08/2021
74.55
 42,600 71.47 75.32 71.55 0 0 0
13/08/2021
71.47
 52,713 71.64 71.98 68.55 0 0 0
12/08/2021
71.64
 37,918 70.95 73.10 70.95 0 0 0
11/08/2021
70.95
 55,664 72.15 77.12 70.87 0 0 0
10/08/2021
72.15
 112,348 72.50 77.12 70.78 0 0 0
09/08/2021
72.50
 122,589 67.44 72.50 67.27 0 0 0
06/08/2021
67.44
 58,900 66.58 68.13 65.81 0 0 0
05/08/2021
66.58
 30,400 66.50 66.84 66.50 0 0 0
04/08/2021
66.50
 137,214 63.16 68.55 62.98 0 0 0
03/08/2021
63.16
 86,900 62.64 63.24 62.38 0 0 0
02/08/2021
62.64
 34,200 62.90 63.41 62.56 0 0 0
30/07/2021
62.90
 54,800 62.21 63.16 61.70 0 0 0
29/07/2021
62.21
 48,400 63.41 63.67 62.04 0 0 0
28/07/2021
63.41
 17,523 64.27 64.27 63.24 0 0 0
27/07/2021
64.27
 31,700 64.70 65.13 63.93 0 0 0
26/07/2021
64.70
 60,765 63.41 64.70 61.61 0 0 0
23/07/2021
63.41
 46,319 63.50 64.27 63.41 0 0 0
22/07/2021
63.50
 46,516 63.41 64.27 63.07 0 0 0
21/07/2021
63.41
 140,837 59.98 63.41 60.41 0 0 0
20/07/2021
59.98
 73,660 55.44 59.98 55.44 0 0 0
19/07/2021
55.44
 39,321 55.53 55.70 54.41 0 0 0
16/07/2021
55.53
 45,096 55.10 56.56 55.10 0 0 0
15/07/2021
55.10
 16,000 55.01 55.53 54.84 0 0 0
14/07/2021
55.01
 18,300 54.84 56.39 53.82 0 0 0
13/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021
54.84
 57,919 51.42 56.56 51.42 0 0 0
12/07/2021
51.42
 83,997 55.78 55.78 51.42 0 0 0
09/07/2021
55.78
 43,402 56.25 58.43 55.31 0 0 0
08/07/2021
56.25
 47,699 56.87 57.96 56.09 0 0 0
07/07/2021
56.87
 61,488 57.49 58.35 56.87 0 0 0
06/07/2021
57.49
 64,006 58.89 59.67 56.09 0 0 0
05/07/2021
58.89
 34,412 59.60 59.91 58.82 0 0 0
02/07/2021
59.60
 54,090 59.05 60.14 59.21 0 0 0
01/07/2021
59.05
 45,801 59.21 60.22 59.05 0 0 0
30/06/2021
59.21
 29,300 59.36 59.67 58.97 0 0 0
29/06/2021
59.36
 37,900 58.97 60.76 59.13 0 0 0
28/06/2021
58.97
 19,160 58.58 59.91 58.66 0 0 0
25/06/2021
58.58
 31,175 58.43 59.21 58.43 0 0 0
24/06/2021
58.43
 29,544 58.43 59.98 58.43 0 0 0
23/06/2021
58.43
 46,031 61.54 61.54 58.43 0 0 0
22/06/2021
61.54
 140,100 58.74 62.32 58.58 0 0 0
21/06/2021
58.74
 46,184 58.82 59.60 58.66 0 0 0
18/06/2021
58.82
 67,010 58.82 59.60 58.58 0 0 0
17/06/2021
58.82
 34,900 58.66 59.75 58.19 0 0 0
16/06/2021
58.66
 38,260 59.52 60.53 58.66 0 0 0
15/06/2021
59.52
 38,046 59.83 60.61 59.52 0 0 0
14/06/2021
59.83
 48,020 59.05 60.22 59.36 0 0 0
11/06/2021
59.05
 55,549 59.05 60.53 57.96 0 0 0
10/06/2021
59.05
 29,930 59.44 60.53 58.82 0 0 0
09/06/2021
59.44
 46,597 58.35 59.98 57.65 0 0 0
08/06/2021
58.35
 59,980 59.98 61.54 57.88 0 0 0
07/06/2021
59.98
 53,862 60.30 61.93 59.83 0 0 0
04/06/2021
60.30
 62,575 61.62 62.32 60.22 0 39 -0.0
03/06/2021
61.62
 77,403 63.10 69.33 60.76 0 0 0
02/06/2021
63.10
 40,127 61.93 63.88 61.54 0 0 0
01/06/2021
61.93
 98,200 61.08 62.24 60.92 0 0 0
31/05/2021
61.08
 75,356 61.23 62.24 60.76 0 0 0
28/05/2021
61.23
 40,113 60.53 61.54 60.53 0 0 0
27/05/2021
60.53
 53,908 60.37 61.15 59.60 0 0 0
26/05/2021
60.37
 21,900 61.00 61.39 60.37 0 0 0
25/05/2021
61.00
 67,000 60.69 61.15 60.30 0 0 0
24/05/2021
60.69
 128,121 57.57 60.69 57.57 0 0 0
21/05/2021
57.57
 73,732 55.39 58.74 55.70 0 0 0
20/05/2021
55.39
 105,387 57.26 57.26 55.31 0 0 0
19/05/2021
57.26
 30,000 57.57 57.88 56.32 0 0 0
18/05/2021
57.57
 39,250 58.89 58.89 56.87 0 0 0
17/05/2021
58.89
 43,724 59.91 60.30 57.73 0 0 0
14/05/2021
59.91
 36,558 59.83 60.69 58.66 0 0 0
13/05/2021
59.83
 29,020 60.53 60.61 59.83 0 0 0
12/05/2021
60.53
 35,566 56.79 62.40 56.09 0 0 0
11/05/2021
56.79
 34,722 56.63 58.82 56.63 0 0 0
10/05/2021
56.63
 57,151 58.89 58.89 54.92 0 0 0
07/05/2021
58.89
 45,243 58.82 59.21 57.26 0 0 0
06/05/2021
58.82
 70,921 59.05 60.30 58.82 0 0 0
05/05/2021
59.05
 55,352 58.04 60.61 58.43 0 0 0
04/05/2021
58.04
 48,022 59.21 59.21 56.09 0 0 0
29/04/2021
59.21
 38,600 59.21 60.61 59.05 0 0 0
28/04/2021
59.21
 30,143 59.21 59.60 59.05 0 0 0
27/04/2021
59.21
 28,400 60.37 60.37 58.58 0 0 0
26/04/2021
60.37
 73,510 62.32 62.32 59.98 0 0 0
23/04/2021
62.32
 62,326 59.98 62.32 59.28 0 0 0
22/04/2021
59.98
 138,242 63.80 63.80 59.98 0 0 0
20/04/2021
63.80
 110,263 64.27 65.36 63.80 0 0 0
19/04/2021
64.27
 55,800 64.27 65.05 64.04 0 0 0
16/04/2021
64.27
 80,658 64.66 65.44 61.78 0 0 0
15/04/2021
64.66
 46,352 66.92 67.39 64.66 0 0 0
14/04/2021
66.92
 75,144 65.44 66.92 64.66 0 0 0
13/04/2021
65.44
 80,186 67.62 67.62 65.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |