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)
27/04/2018
23.85
 18,933 23.61 23.85 23.27 0 0 0
26/04/2018
23.61
 67,101 22.88 24.82 22.39 0 0 0
24/04/2018
22.88
 123,630 25.41 25.41 22.88 0 0 0
23/04/2018
25.41
 133,750 28.23 28.23 25.41 0 2,400 -0.1
20/04/2018
28.23
 31,120 28.72 29.15 27.74 0 0 0
19/04/2018
28.72
 105,300 29.20 29.25 27.26 0 0 0
18/04/2018
29.20
 28,548 29.84 30.66 29.20 0 0 0
17/04/2018
29.84
 8,391 30.62 30.62 29.84 0 0 0
16/04/2018
30.62
 56,545 30.62 30.66 29.74 0 0 0
13/04/2018
30.62
 24,514 30.42 30.66 29.93 0 0 0
12/04/2018
30.42
 23,025 30.23 30.42 29.93 0 0 0
11/04/2018
30.23
 39,855 31.59 31.64 30.23 0 0 0
10/04/2018
31.59
 39,340 32.27 32.61 31.15 0 0 0
09/04/2018
32.27
 57,550 31.88 32.61 30.66 0 0 0
06/04/2018
31.88
 115,005 30.62 32.12 30.47 0 0 0
05/04/2018
30.62
 85,655 31.20 31.39 30.42 0 0 0
04/04/2018
31.20
 56,578 31.59 31.73 31.15 0 0 0
03/04/2018
31.59
 80,310 31.39 31.64 30.91 0 0 0
02/04/2018
31.39
 72,980 30.96 31.78 29.74 0 200 -0.0
30/03/2018
30.96
 46,521 30.52 31.39 29.59 0 0 0
29/03/2018
30.52
 62,430 30.18 31.15 28.96 0 0 0
28/03/2018
30.18
 102,500 31.39 32.27 28.72 0 0 0
27/03/2018
31.39
 58,110 30.42 31.64 30.66 0 0 0
26/03/2018
30.42
 70,208 29.20 30.66 29.20 0 0 0
23/03/2018
29.20
 95,510 28.72 29.20 27.74 0 0 0
22/03/2018
28.72
 67,550 27.74 28.91 28.04 0 0 0
21/03/2018
27.74
 24,849 27.60 28.23 27.60 0 0 0
20/03/2018
27.60
 37,701 27.99 27.99 27.26 0 0 0
19/03/2018
27.99
 51,973 27.94 28.18 27.50 0 0 0
16/03/2018
27.94
 74,100 27.26 28.28 27.26 0 0 0
15/03/2018
27.26
 23,392 27.21 28.47 27.06 0 0 0
14/03/2018
27.21
 171,735 25.80 28.33 24.34 0 0 0
13/03/2018
25.80
 85,600 27.99 28.23 25.80 0 0 0
12/03/2018
27.99
 28,208 29.20 29.59 27.99 0 0 0
09/03/2018
29.20
 37,390 29.69 30.18 29.15 0 0 0
08/03/2018
29.69
 75,400 29.11 29.93 28.62 0 0 0
07/03/2018
29.11
 79,449 29.45 30.62 28.23 0 0 0
06/03/2018
29.45
 69,548 27.60 29.69 26.82 0 0 0
05/03/2018
27.60
 73,820 28.18 28.67 27.50 0 0 0
02/03/2018
28.18
 83,750 26.67 28.28 24.04 0 0 0
01/03/2018: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
01/03/2018
26.67
 89,462 24.29 26.67 25.36 0 0 0
28/02/2018
24.29
 97,039 24.12 24.76 23.54 0 0 0
27/02/2018
24.12
 56,590 22.99 24.34 23.37 0 0 0
26/02/2018
22.99
 70,628 21.24 23.24 21.58 0 0 0
23/02/2018
21.24
 38,374 21.16 21.30 20.47 0 0 0
22/02/2018
21.16
 14,370 21.52 21.58 20.75 0 0 0
21/02/2018
21.52
 22,924 21.49 21.85 21.02 0 0 0
13/02/2018
21.49
 6,410 21.00 21.80 20.47 0 0 0
12/02/2018
21.00
 4,750 20.22 21.58 20.22 0 0 0
09/02/2018
20.22
 25,060 20.28 21.69 19.64 0 0 0
08/02/2018
20.28
 17,250 21.44 22.07 19.36 0 0 0
07/02/2018
21.44
 23,510 20.75 22.41 19.78 0 0 0
06/02/2018
20.75
 32,050 21.63 21.63 19.64 0 0 0
05/02/2018
21.63
 23,900 22.96 22.96 21.63 0 0 0
02/02/2018
22.96
 25,764 23.13 23.18 22.82 0 0 0
01/02/2018
23.13
 35,000 23.18 23.51 22.57 0 0 0
31/01/2018
23.18
 39,233 23.24 23.37 22.82 0 0 0
30/01/2018
23.24
 31,830 23.51 23.51 22.74 0 0 0
29/01/2018
23.51
 15,111 24.07 24.87 23.24 0 0 0
26/01/2018
24.07
 24,450 23.79 24.07 23.24 0 0 0
25/01/2018
23.79
 21,860 24.79 24.87 23.79 0 0 0
24/01/2018
24.79
 84,265 24.87 24.87 23.24 0 0 0
23/01/2018
24.87
 35,730 25.42 25.73 24.87 0 0 0
22/01/2018
25.42
 40,125 25.01 26.28 25.06 0 0 0
19/01/2018
25.01
 26,199 24.73 25.03 24.62 0 0 0
18/01/2018
24.73
 25,750 24.79 25.17 23.96 0 0 0
17/01/2018
24.79
 106,840 23.93 25.59 23.51 0 0 0
16/01/2018
23.93
 31,032 23.35 24.07 23.35 0 0 0
15/01/2018
23.35
 46,300 22.52 23.37 22.68 0 0 0
12/01/2018
22.52
 35,100 22.24 22.68 22.07 0 0 0
11/01/2018
22.24
 20,200 22.10 22.68 19.92 0 0 0
10/01/2018
22.10
 14,690 22.27 22.54 21.58 0 0 0
09/01/2018
22.27
 30,710 21.58 22.66 21.30 0 0 0
08/01/2018
21.58
 10,140 21.58 21.96 21.30 0 0 0
05/01/2018
21.58
 5,112 21.36 21.85 21.05 0 0 0
04/01/2018
21.36
 28,830 22.07 22.07 21.36 0 0 0
03/01/2018
22.07
 9,320 22.13 22.13 21.58 0 0 0
02/01/2018
22.13
 2,030 21.63 22.63 21.85 0 0 0
29/12/2017
21.63
 6,800 22.13 22.13 21.63 0 0 0
28/12/2017
22.13
 24,920 22.41 22.49 21.58 0 0 0
27/12/2017
22.41
 27,905 22.46 22.54 21.58 0 0 0
26/12/2017
22.46
 15,773 23.02 23.02 22.27 0 0 0
25/12/2017
23.02
 14,612 22.96 23.10 22.43 0 0 0
22/12/2017
22.96
 30,100 22.90 23.24 22.41 0 0 0
21/12/2017
22.90
 45,373 22.13 22.90 21.58 0 0 0
20/12/2017
22.13
 19,031 22.19 22.27 21.72 0 0 0
19/12/2017
22.19
 14,540 22.13 22.19 21.58 0 0 0
18/12/2017
22.13
 23,432 21.85 22.13 21.02 0 0 0
15/12/2017
21.85
 20,350 21.80 21.96 21.30 0 0 0
14/12/2017
21.80
 4,400 21.72 21.85 21.58 0 0 0
13/12/2017
21.72
 10,300 21.94 22.27 21.44 0 0 0
12/12/2017
21.94
 18,041 21.85 21.99 21.44 0 0 0
11/12/2017
21.85
 19,510 21.72 21.85 21.44 0 1,100 -0.1
08/12/2017
21.72
 10,940 21.99 22.35 21.72 0 0 0
07/12/2017
21.99
 18,809 22.90 23.10 21.99 0 0 0
06/12/2017
22.90
 51,400 23.21 23.46 22.13 0 0 0
05/12/2017
23.21
 38,744 23.04 23.37 22.68 200 0 0.0
04/12/2017
23.04
 25,128 22.93 23.37 22.43 200 0 0.0
01/12/2017
22.93
 45,173 22.96 23.37 21.58 700 0 0.1
30/11/2017
22.96
 29,316 22.52 23.37 22.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |