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)
11/07/2017
15.71
 21,300 15.77 16.02 15.63 3,700 0 0.2
10/07/2017
15.77
 34,110 15.96 16.27 15.21 0 0 0
07/07/2017
15.96
 51,072 16.49 16.57 15.77 0 0 0
06/07/2017
16.49
 30,110 15.21 16.60 15.21 0 10 -0.0
05/07/2017
15.21
 27,510 15.66 15.66 15.10 0 0 0
04/07/2017
15.66
 46,775 15.91 16.21 15.49 0 0 0
03/07/2017
15.91
 88,840 14.47 15.91 14.66 300 400 -0.0
30/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2017
14.47
 96,312 13.17 14.47 13.22 0 200 -0.0
29/06/2017
13.17
 32,845 13.13 13.24 12.82 100 0 0.0
28/06/2017
13.13
 42,200 13.13 13.13 12.54 0 0 0
27/06/2017
13.13
 17,184 13.28 13.43 12.82 0 1,300 -0.1
26/06/2017
13.28
 23,370 13.00 13.55 13.02 1,510 0 0.1
23/06/2017
13.00
 25,830 12.45 13.00 12.54 0 0 0
22/06/2017
12.45
 31,110 12.26 12.72 12.26 0 0 0
21/06/2017
12.26
 13,150 12.28 12.30 12.17 0 0 0
20/06/2017
12.28
 16,031 11.86 12.32 11.89 0 0 0
19/06/2017
11.86
 14,915 11.95 11.99 11.86 0 0 0
16/06/2017
11.95
 12,400 11.99 12.08 11.80 0 0 0
15/06/2017
11.99
 14,300 11.99 12.01 11.73 0 0 0
14/06/2017
11.99
 8,600 11.89 12.08 11.89 0 0 0
13/06/2017
11.89
 23,020 11.82 12.26 11.84 0 0 0
12/06/2017
11.82
 12,200 12.02 12.02 11.80 0 0 0
09/06/2017
12.02
 10,500 12.43 12.45 11.99 0 0 0
08/06/2017
12.43
 17,433 12.47 12.50 12.01 0 0 0
07/06/2017
12.47
 57,208 12.45 12.87 12.12 0 0 0
06/06/2017
12.45
 22,875 12.19 12.45 11.99 0 0 0
05/06/2017
12.19
 19,086 12.17 12.60 12.01 0 0 0
02/06/2017
12.17
 30,600 12.12 12.72 11.80 0 0 0
01/06/2017
12.12
 11,700 12.13 12.34 11.80 0 0 0
31/05/2017
12.13
 10,104 12.17 12.36 11.80 0 0 0
30/05/2017
12.17
 12,939 12.15 12.17 11.71 0 0 0
29/05/2017
12.15
 11,505 11.80 12.58 11.99 0 95 -0.0
26/05/2017
11.80
 25,424 11.60 12.72 11.71 0 0 0
25/05/2017
11.60
 26,200 11.40 11.80 11.07 0 1,500 -0.1
24/05/2017
11.40
 24,606 11.43 11.43 10.88 0 0 0
23/05/2017
11.43
 17,000 11.07 11.62 11.16 0 0 0
22/05/2017
11.07
 24,020 11.38 11.43 10.70 0 0 0
19/05/2017
11.38
 16,400 11.53 11.53 10.38 0 0 0
18/05/2017
11.53
 9,500 11.53 11.53 11.25 0 0 0
17/05/2017
11.53
 15,200 11.43 11.62 11.25 0 0 0
16/05/2017
11.43
 9,300 11.25 11.43 11.25 0 0 0
15/05/2017
11.25
 18,601 11.77 11.77 11.25 0 0 0
12/05/2017
11.77
 3,206 11.53 11.78 11.53 0 0 0
11/05/2017
11.53
 900 11.62 11.80 11.34 0 0 0
10/05/2017
11.62
 23,900 11.80 11.80 11.34 0 0 0
09/05/2017
11.80
 5,920 12.15 12.15 11.80 0 0 0
08/05/2017
12.15
 13,637 12.19 12.19 11.80 0 0 0
05/05/2017
12.19
 32,900 12.06 12.54 11.86 0 0 0
04/05/2017
12.06
 38,800 12.54 13.09 11.78 0 0 0
03/05/2017
12.54
 20,200 13.09 13.28 11.99 0 0 0
28/04/2017
13.09
 16,300 12.89 13.09 12.54 0 0 0
27/04/2017
12.89
 26,286 12.72 13.31 12.63 0 0 0
26/04/2017
12.72
 10,050 12.54 13.28 12.54 0 0 0
25/04/2017
12.54
 12,540 12.17 13.37 12.36 0 0 0
24/04/2017
12.17
 12,620 12.36 12.36 11.93 0 0 0
21/04/2017
12.36
 20,601 12.72 12.82 11.99 0 0 0
20/04/2017
12.72
 38,624 13.20 13.72 12.65 0 0 0
19/04/2017
13.20
 23,043 12.72 13.28 12.50 0 0 0
18/04/2017
12.72
 16,840 12.63 12.91 12.36 0 0 0
17/04/2017
12.63
 13,656 12.54 12.63 12.32 0 0 0
14/04/2017
12.54
 26,020 12.36 12.87 11.91 0 0 0
13/04/2017
12.36
 14,125 11.78 12.45 11.80 0 0 0
12/04/2017
11.78
 20,570 11.62 11.80 11.40 200 0 0.0
11/04/2017
11.62
 26,668 11.53 11.77 11.25 0 0 0
10/04/2017
11.53
 12,800 11.08 11.78 11.16 0 0 0
07/04/2017
11.08
 11,800 11.42 11.42 10.79 0 0 0
05/04/2017
11.42
 3,400 11.25 11.42 11.07 0 0 0
04/04/2017
11.25
 14,500 11.23 11.43 10.73 0 0 0
03/04/2017
11.23
 17,100 11.07 11.25 10.97 0 0 0
31/03/2017
11.07
 12,400 11.53 11.53 11.07 0 0 0
30/03/2017
11.53
 21,143 11.07 12.17 11.05 0 0 0
29/03/2017
11.07
 24,100 11.73 11.73 11.07 0 0 0
28/03/2017
11.73
 8,385 11.43 11.89 11.43 0 0 0
27/03/2017
11.43
 12,780 11.43 12.36 11.43 0 0 0
24/03/2017
11.43
 17,927 10.77 11.80 10.53 0 0 0
23/03/2017
10.77
 27,260 11.34 11.34 10.33 0 0 0
22/03/2017
11.34
 21,550 11.95 11.95 11.16 0 0 0
21/03/2017
11.95
 4,355 11.99 12.17 11.53 0 0 0
20/03/2017
11.99
 54,477 12.17 12.71 11.10 0 0 0
17/03/2017
12.17
 21,540 12.54 12.71 11.99 0 0 0
16/03/2017
12.54
 29,200 12.69 12.72 12.17 0 0 0
15/03/2017
12.69
 27,154 12.36 12.82 12.12 0 0 0
14/03/2017
12.36
 68,580 12.89 12.91 11.80 0 0 0
13/03/2017
12.89
 68,795 12.72 13.61 12.10 0 0 0
10/03/2017
12.72
 42,637 11.62 12.72 11.80 0 0 0
09/03/2017
11.62
 44,414 11.01 11.86 11.07 0 0 0
08/03/2017
11.01
 30,485 10.81 11.03 10.57 0 0 0
07/03/2017
10.81
 15,557 10.70 10.84 10.14 0 0 0
06/03/2017
10.70
 16,520 10.27 10.79 10.33 400 0 0.0
03/03/2017
10.27
 8,225 10.42 10.51 9.88 0 0 0
02/03/2017
10.42
 12,841 10.46 11.05 10.24 0 0 0
01/03/2017
10.46
 5,915 10.57 10.57 10.14 0 0 0
28/02/2017
10.57
 15,520 9.96 10.66 10.05 0 0 0
27/02/2017
9.96
 35,226 9.50 9.96 9.50 0 0 0
24/02/2017
9.50
 2,000 9.50 9.68 9.22 0 0 0
23/02/2017
9.50
 12,820 9.76 9.76 9.41 0 0 0
22/02/2017
9.76
 7,800 9.77 9.77 9.44 0 0 0
21/02/2017
9.77
 35,400 8.89 9.77 8.78 0 0 0
20/02/2017
8.89
 8,701 8.78 8.89 8.67 0 0 0
17/02/2017
8.78
 6,615 8.80 8.80 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |