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)
29/11/2019
39.13
 49,604 39.42 39.54 38.72 0 0 0
28/11/2019
39.42
 99,402 38.18 41.31 37.65 0 0 0
27/11/2019
38.18
 212,496 34.76 38.18 34.82 0 0 0
26/11/2019
34.76
 27,548 34.11 34.76 34.11 0 0 0
25/11/2019
34.11
 30,170 33.99 34.82 34.05 100 0 0.0
22/11/2019
33.99
 37,715 34.05 34.35 33.99 0 0 0
21/11/2019
34.05
 23,256 34.23 34.23 33.88 0 0 0
20/11/2019
34.23
 11,370 34.23 34.41 33.88 0 0 0
19/11/2019
34.23
 35,797 34.47 34.70 31.04 0 0 0
18/11/2019
34.47
 42,146 34.47 34.82 34.29 0 0 0
15/11/2019
34.47
 9,412 34.58 34.76 34.47 0 0 0
14/11/2019
34.58
 31,800 34.94 34.94 34.58 0 0 0
13/11/2019
34.94
 65,387 34.76 35.12 34.58 0 0 0
12/11/2019
34.76
 26,753 34.29 34.82 34.05 0 0 0
11/11/2019
34.29
 97,619 34.17 34.88 33.70 0 0 0
08/11/2019
34.17
 35,773 34.35 34.58 34.11 0 0 0
07/11/2019
34.35
 44,359 34.52 35.00 33.93 0 0 0
06/11/2019
34.52
 66,144 32.81 34.52 32.75 0 0 0
05/11/2019
32.81
 17,226 32.64 33.29 32.58 0 0 0
04/11/2019
32.64
 16,491 32.58 32.99 32.58 0 0 0
01/11/2019
32.58
 22,697 32.93 33.88 32.58 0 0 0
31/10/2019
32.93
 32,543 33.70 33.70 32.52 0 0 0
30/10/2019
33.70
 15,240 33.58 33.70 33.17 0 0 0
29/10/2019
33.58
 92,980 34.35 34.70 33.05 0 0 0
28/10/2019
34.35
 19,853 34.23 34.82 34.23 300 0 0.0
25/10/2019
34.23
 27,250 33.29 34.64 32.75 0 0 0
24/10/2019
33.29
 28,489 31.69 33.29 31.75 0 0 0
23/10/2019
31.69
 59,075 32.81 32.81 31.40 200 0 0.0
22/10/2019
32.81
 62,106 33.11 33.29 32.46 0 0 0
21/10/2019
33.11
 53,778 33.34 33.64 33.05 700 0 0.0
18/10/2019
33.34
 112,935 33.40 34.52 31.93 0 300 -0.0
17/10/2019
33.40
 57,680 33.93 33.93 33.05 0 0 0
16/10/2019
33.93
 20,001 34.47 34.47 33.82 0 0 0
15/10/2019
34.47
 23,930 34.64 34.94 34.41 0 200 -0.0
14/10/2019
34.64
 52,870 36.41 36.41 34.41 0 200 -0.0
11/10/2019
36.41
 21,820 36.35 36.83 36.00 0 500 -0.0
10/10/2019
36.35
 39,400 36.65 37.00 36.00 0 0 0
09/10/2019
36.65
 20,757 36.71 36.83 36.30 0 300 -0.0
08/10/2019
36.71
 22,520 36.71 37.00 36.24 0 0 0
07/10/2019
36.71
 54,270 36.59 37.42 36.59 300 0 0.0
04/10/2019
36.59
 59,260 36.47 37.77 36.53 600 0 0.0
03/10/2019
36.47
 58,568 34.94 36.59 34.70 0 0 0
02/10/2019
34.94
 36,406 34.11 35.12 32.87 0 0 0
01/10/2019
34.11
 44,578 33.40 34.17 32.46 300 0 0.0
30/09/2019
33.40
 65,280 35.06 35.06 32.46 0 0 0
27/09/2019
35.06
 36,742 35.53 35.71 35.06 0 0 0
26/09/2019
35.53
 27,323 35.47 35.71 35.17 0 0 0
25/09/2019
35.47
 36,980 35.59 35.76 35.41 0 0 0
24/09/2019
35.59
 65,080 35.00 35.88 34.82 0 0 0
23/09/2019
35.00
 44,880 35.35 36.00 35.00 0 0 0
20/09/2019
35.35
 83,031 34.29 35.41 34.23 0 1,400 -0.1
19/09/2019
34.29
 94,820 33.70 34.52 33.64 0 1,500 -0.1
18/09/2019
33.70
 84,135 34.35 35.35 33.64 0 7,620 -0.4
17/09/2019
34.35
 65,409 33.64 34.52 33.34 1,000 1,500 -0.0
16/09/2019
33.64
 73,248 33.40 34.23 32.70 0 0 0
13/09/2019
33.40
 76,770 32.16 33.52 31.46 0 0 0
12/09/2019
32.16
 51,434 31.28 32.46 31.28 300 0 0.0
11/09/2019
31.28
 154,676 31.28 31.81 28.92 100 0 0.0
10/09/2019
31.28
 219,103 34.23 34.23 30.87 0 0 0
09/09/2019
34.23
 48,104 35.12 36.89 34.23 0 0 0
06/09/2019
35.12
 72,722 34.23 36.00 34.23 0 0 0
05/09/2019
34.23
 210,902 33.46 34.23 30.22 0 0 0
04/09/2019
33.46
 321,726 37.18 37.18 33.46 400 0 0.0
03/09/2019
37.18
 277,827 41.31 42.49 37.18 900 0 0.1
30/08/2019
41.31
 165,362 45.15 45.32 41.31 0 0 0
29/08/2019
45.15
 101,776 45.86 47.10 44.26 0 0 0
28/08/2019
45.86
 106,015 44.68 45.97 44.79 400 0 0.0
27/08/2019
44.68
 130,070 44.09 45.74 44.09 0 0 0
26/08/2019
44.09
 156,663 43.67 45.15 43.61 0 1,100 -0.1
23/08/2019
43.67
 173,481 43.73 46.62 43.08 700 0 0.1
22/08/2019
43.73
 227,454 44.26 45.97 43.20 0 0 0
21/08/2019
44.26
 251,415 47.21 49.46 43.67 500 500 0.0
20/08/2019
47.21
 159,373 43.85 47.21 44.26 300 500 -0.0
19/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/08/2019
43.85
 158,664 40.99 44.62 41.43 300 0 0.0
16/08/2019
40.99
 187,004 37.61 41.04 37.61 0 0 0
15/08/2019
37.61
 144,686 36.70 37.61 36.05 0 0 0
14/08/2019
36.70
 47,525 36.48 36.97 36.32 400 200 0.0
13/08/2019
36.48
 85,277 36.86 37.18 35.68 0 0 0
12/08/2019
36.86
 130,652 35.36 36.91 35.68 0 0 0
09/08/2019
35.36
 69,617 34.07 35.62 34.44 0 0 0
08/08/2019
34.07
 75,235 34.34 34.61 33.53 0 0 0
07/08/2019
34.34
 59,341 34.34 35.68 34.34 0 0 0
06/08/2019
34.34
 179,485 33.16 34.34 33.00 0 0 0
05/08/2019
33.16
 91,697 31.60 33.59 31.28 0 0 0
02/08/2019
31.60
 76,629 31.06 32.08 30.85 0 0 0
01/08/2019
31.06
 98,423 30.05 31.06 30.05 0 0 0
31/07/2019
30.05
 66,210 29.24 30.37 28.54 0 0 0
30/07/2019
29.24
 47,183 29.29 29.78 28.97 0 0 0
29/07/2019
29.29
 120,940 30.69 30.69 28.97 0 0 0
26/07/2019
30.69
 134,444 30.58 30.96 30.31 0 0 0
25/07/2019
30.58
 36,600 30.69 31.12 30.21 0 0 0
24/07/2019
30.69
 48,000 29.78 30.96 29.62 0 0 0
23/07/2019
29.78
 85,798 29.51 30.47 29.13 0 0 0
22/07/2019
29.51
 59,822 30.21 30.21 28.44 0 0 0
19/07/2019
30.21
 65,900 29.51 30.31 29.45 0 0 0
18/07/2019
29.51
 78,850 29.51 29.94 29.35 0 0 0
17/07/2019
29.51
 126,808 28.86 30.10 27.90 0 0 0
16/07/2019
28.86
 310,210 31.49 31.65 28.54 0 0 0
15/07/2019
31.49
 124,218 31.12 32.19 30.58 0 0 0
12/07/2019
31.12
 190,670 30.58 32.46 30.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |