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
(2024-08-21) 		-2.60 -8.02% 1,352,200 500 0.0
29.40
32.60
29.70
2 tháng
(2024-07-22) 		-2.50 -7.74% 3,217,400 7,100 0.2
28
33.20
29.70
3 tháng
(2024-06-24) 		-5.87 -16.47% 4,857,600 6,040 0.2
28
35.97
29.70
6 tháng
(2024-03-25) 		-15.83 -34.69% 18,626,000 -93,160 -5.6
28
45.63
29.70
12 tháng
(2023-09-26) 		-12.08 -28.85% 58,557,500 -26,468 -2.7
28
48.09
29.70
24 tháng
(2022-10-03) 		-34.35 -53.55% 190,089,378 27,625 1.5
18.03
68
29.70
36 tháng
(2021-10-06) 		-48.18 -61.79% 227,324,962 50,761 7.5
18.03
377.05
29.70
60 tháng
(2019-10-17) 		-3.60 -10.79% 258,746,530 41,715 7.0
18.03
377.05
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
18.20
 43,956 18.50 18.54 18.20 0 0 0
14/02/2019
18.50
 62,504 18.35 18.74 18.15 0 0 0
13/02/2019
18.35
 50,342 17.67 18.50 17.77 0 0 0
12/02/2019
17.67
 48,400 17.08 17.96 17.08 0 0 0
11/02/2019
17.08
 18,220 16.55 17.18 16.55 0 0 0
01/02/2019
16.55
 12,500 16.50 16.74 16.45 0 0 0
31/01/2019
16.50
 26,220 16.74 16.79 16.45 0 0 0
30/01/2019
16.74
 9,300 16.74 16.84 16.55 0 0 0
29/01/2019
16.74
 11,824 16.65 16.79 16.55 0 0 0
28/01/2019
16.65
 34,200 16.74 16.84 16.55 0 0 0
25/01/2019
16.74
 4,200 16.69 16.74 16.55 0 0 0
24/01/2019
16.69
 33,600 17.42 17.42 16.55 0 0 0
23/01/2019
17.42
 17,723 17.42 17.52 17.23 0 0 0
22/01/2019
17.42
 79,581 17.77 18.01 17.28 0 0 0
21/01/2019
17.77
 66,790 16.35 17.81 16.50 0 0 0
18/01/2019
16.35
 21,630 16.65 16.74 16.31 0 0 0
17/01/2019
16.65
 18,921 16.31 16.79 16.31 0 0 0
16/01/2019
16.31
 73,000 16.94 17.04 16.11 0 0 0
15/01/2019
16.94
 20,900 17.04 17.18 16.94 0 0 0
14/01/2019
17.04
 76,800 17.18 17.28 16.74 0 0 0
11/01/2019
17.18
 48,320 17.04 17.38 16.31 0 0 0
10/01/2019
17.04
 37,400 17.47 17.57 16.94 0 0 0
09/01/2019
17.47
 42,900 17.04 17.52 16.60 0 0 0
08/01/2019
17.04
 92,337 16.31 17.04 16.31 0 0 0
07/01/2019
16.31
 41,799 17.04 17.38 15.33 0 0 0
04/01/2019
17.04
 27,100 16.94 17.52 16.35 0 0 0
03/01/2019
16.94
 35,204 16.99 17.38 16.31 0 0 0
02/01/2019
16.99
 19,499 17.08 17.52 15.38 0 0 0
28/12/2018
17.08
 22,100 17.28 17.33 17.04 0 0 0
27/12/2018
17.28
 44,100 17.23 18.01 17.28 0 0 0
26/12/2018
17.23
 8,500 16.89 17.38 16.89 0 0 0
25/12/2018
16.89
 25,800 17.47 17.47 16.74 0 0 0
24/12/2018
17.47
 34,216 17.67 17.81 17.04 0 0 0
21/12/2018
17.67
 20,100 17.77 17.81 17.33 0 0 0
20/12/2018
17.77
 35,138 17.08 17.77 17.08 0 0 0
19/12/2018
17.08
 43,770 16.65 17.77 16.74 0 0 0
18/12/2018
16.65
 55,100 17.72 17.72 16.55 0 0 0
17/12/2018
17.72
 58,100 18.11 18.40 17.52 0 200 -0.0
14/12/2018
18.11
 17,380 18.45 18.64 18.11 0 0 0
13/12/2018
18.45
 33,600 18.01 18.45 17.86 0 0 0
12/12/2018
18.01
 130,715 18.64 18.64 17.77 0 0 0
11/12/2018
18.64
 80,210 18.93 18.93 18.25 0 0 0
10/12/2018
18.93
 19,600 18.89 19.18 18.79 0 0 0
07/12/2018
18.89
 76,510 18.50 19.23 18.30 0 0 0
06/12/2018
18.50
 130,410 18.54 18.64 17.91 0 0 0
05/12/2018
18.54
 75,042 18.50 18.64 18.20 0 0 0
04/12/2018
18.50
 55,814 19.47 19.86 17.52 0 0 0
03/12/2018
19.47
 115,000 18.50 19.47 18.25 0 0 0
30/11/2018
18.50
 66,400 18.64 18.64 18.01 0 0 0
29/11/2018
18.64
 34,900 18.64 18.69 18.25 0 0 0
28/11/2018
18.64
 16,700 18.74 18.74 18.25 0 0 0
27/11/2018
18.74
 13,700 18.74 18.93 18.50 0 0 0
26/11/2018
18.74
 22,510 18.59 18.74 18.59 0 0 0
23/11/2018
18.59
 15,910 18.59 18.69 18.20 0 0 0
22/11/2018
18.59
 10,400 18.59 18.84 18.15 0 0 0
21/11/2018
18.59
 1,400 18.64 18.64 18.50 0 0 0
20/11/2018
18.64
 21,700 18.64 18.74 18.11 0 0 0
19/11/2018
18.64
 3,602 18.25 18.93 18.25 0 0 0
16/11/2018
18.25
 11,931 18.59 18.93 18.25 0 0 0
15/11/2018
18.59
 23,600 19.13 19.13 18.54 0 0 0
14/11/2018
19.13
 17,200 19.08 19.23 18.89 0 0 0
13/11/2018
19.08
 28,822 18.79 19.08 18.45 0 0 0
12/11/2018
18.79
 27,060 18.11 18.79 18.11 0 0 0
09/11/2018
18.11
 88,822 17.57 18.93 17.62 0 0 0
08/11/2018
17.57
 40,800 17.47 18.01 17.04 0 0 0
07/11/2018
17.47
 53,022 17.72 18.01 17.28 0 0 0
06/11/2018
17.72
 38,900 17.91 18.25 17.52 0 0 0
05/11/2018
17.91
 34,990 17.81 17.96 17.52 0 0 0
02/11/2018
17.81
 14,300 17.52 17.91 17.38 0 0 0
01/11/2018
17.52
 41,610 17.38 18.20 17.04 0 0 0
31/10/2018
17.38
 52,703 15.87 17.38 15.58 0 0 0
30/10/2018
15.87
 110,400 17.62 18.01 15.87 0 0 0
29/10/2018
17.62
 129,040 17.57 18.98 15.82 0 0 0
26/10/2018
17.57
 50,288 17.77 19.42 17.57 0 0 0
25/10/2018
17.77
 239,660 18.45 20.25 16.65 0 0 0
24/10/2018
18.45
 141,220 20.49 20.49 18.45 0 0 0
23/10/2018
20.49
 136,462 22.73 22.73 20.49 0 0 0
22/10/2018
22.73
 42,427 22.88 23.36 22.39 0 0 0
19/10/2018
22.88
 27,100 22.78 22.88 22.29 0 0 0
18/10/2018
22.78
 37,940 22.88 23.02 22.39 0 0 0
17/10/2018
22.88
 73,800 22.58 22.88 22.39 0 0 0
16/10/2018
22.58
 33,100 22.29 22.88 22.29 0 0 0
15/10/2018
22.29
 90,009 23.27 23.36 22.29 0 0 0
12/10/2018
23.27
 116,988 23.31 23.36 22.44 0 0 0
11/10/2018
23.31
 292,655 23.85 24.48 22.24 0 0 0
10/10/2018
23.85
 91,398 23.51 24.77 23.61 0 0 0
09/10/2018
23.51
 117,225 22.24 23.85 22.39 0 0 0
08/10/2018
22.24
 41,030 22.24 22.63 22.05 0 0 0
05/10/2018
22.24
 49,000 22.54 22.88 22.24 0 0 0
04/10/2018
22.54
 31,300 22.49 22.73 22.19 0 0 0
03/10/2018
22.49
 24,410 22.29 22.63 22.15 0 0 0
02/10/2018
22.29
 19,900 22.10 22.54 22.19 0 0 0
01/10/2018
22.10
 52,800 22.39 22.63 22.10 0 0 0
28/09/2018
22.39
 33,660 23.27 23.61 22.39 0 0 0
27/09/2018
23.27
 30,240 22.63 23.56 22.63 0 0 0
26/09/2018
22.63
 42,965 22.00 22.88 22.29 0 0 0
25/09/2018
22.00
 105,790 22.63 22.63 21.90 0 0 0
24/09/2018
22.63
 22,365 22.63 22.88 22.15 0 0 0
21/09/2018
22.63
 92,920 22.73 22.88 21.90 0 0 0
20/09/2018
22.73
 94,961 23.51 24.34 22.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |