CTCP Licogi 14 (l14)

29.80
-0.10
(-0.33%)
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)
14/02/2023
43.85
 219,593 43.26 44.94 43.26 100 0 0.0
13/02/2023
43.26
 565,262 47.30 47.30 42.77 800 0 0.0
10/02/2023
47.30
 357,132 49.37 49.47 47.30 0 0 0
09/02/2023
49.37
 141,971 49.96 50.75 49.37 0 0 0
08/02/2023
49.96
 689,043 49.57 51.44 45.53 0 0 0
07/02/2023
49.57
 353,542 52.23 53.22 49.57 0 0 0
06/02/2023
52.23
 240,647 52.23 53.02 51.15 0 0 0
03/02/2023
52.23
 319,273 51.54 53.22 50.95 0 0 0
02/02/2023
51.54
 586,863 52.72 53.61 50.95 0 0 0
01/02/2023
52.72
 951,486 58.04 59.92 52.33 0 0 0
31/01/2023
58.04
 466,521 56.17 58.04 55.38 0 0 0
30/01/2023
56.17
 643,001 54.40 58.54 53.22 0 0 0
27/01/2023
54.40
 451,641 55.78 57.65 54.20 0 200 -0.0
19/01/2023
55.78
 452,963 55.97 58.04 54.30 900 0 0.1
18/01/2023
55.97
 703,391 50.95 55.97 51.24 600 0 0.0
17/01/2023
50.95
 301,215 48.98 51.34 48.88 0 0 0
16/01/2023
48.98
 253,339 49.77 50.26 48.78 0 0 0
13/01/2023
49.77
 262,089 50.55 52.03 49.67 0 0 0
12/01/2023
50.55
 249,907 52.23 52.72 50.55 0 0 0
11/01/2023
52.23
 297,179 52.62 54.59 51.74 0 0 0
10/01/2023
52.62
 599,299 49.47 54.20 48.29 0 0 0
09/01/2023
49.47
 615,207 52.72 54.69 49.08 0 0 0
06/01/2023
52.72
 494,222 55.28 55.88 52.43 0 0 0
05/01/2023
55.28
 664,721 56.17 57.16 52.33 0 700 -0.0
04/01/2023
56.17
 756,117 55.88 61.39 55.97 0 800 -0.0
03/01/2023
55.88
 530,691 50.85 55.88 50.16 700 0 0.0
30/12/2022
50.85
 350,886 52.03 53.81 50.26 0 500 -0.0
29/12/2022
52.03
 1,282,713 48.19 52.92 49.67 300 0 0.0
28/12/2022
48.19
 138,931 43.85 48.19 46.02 0 0 0
27/12/2022
43.85
 621,523 39.91 43.85 37.45 0 0 0
26/12/2022
39.91
 563,992 44.35 44.74 39.91 0 0 0
23/12/2022
44.35
 315,510 45.73 47.20 43.85 0 0 0
22/12/2022
45.73
 724,940 44.74 46.51 40.40 100 300 -0.0
21/12/2022
44.74
 700,235 49.67 51.24 44.74 100 1,600 -0.1
20/12/2022
49.67
 1,020,247 55.19 55.28 49.67 500 0 0.0
19/12/2022
55.19
 433,491 55.97 60.11 55.19 0 400 -0.0
16/12/2022
55.97
 451,898 56.27 57.16 53.31 500 600 -0.0
15/12/2022
56.27
 438,738 57.75 59.52 54.40 400 0 0.0
14/12/2022
57.75
 351,761 58.24 63.56 57.16 0 400 -0.0
13/12/2022
58.24
 1,064,930 61.20 62.08 55.09 400 100 0.0
12/12/2022
61.20
 955,217 68.00 71.45 61.20 900 10 0.1
09/12/2022
68.00
 1,115,842 66.32 72.92 60.11 100 700 -0.0
08/12/2022
66.32
 1,075,233 60.31 66.32 54.69 0 100 -0.0
07/12/2022
60.31
 1,507,343 67.01 67.01 60.31 2,200 0 0.1
06/12/2022
67.01
 1,928,169 67.41 74.11 60.70 110 400 -0.0
05/12/2022
67.41
 156,852 61.30 67.41 67.41 0 16,750 -1.1
02/12/2022
61.30
 1,256,622 55.78 61.30 59.13 500 0 0.0
01/12/2022
55.78
 73,716 50.75 55.78 55.78 0 100 -0.0
30/11/2022
50.75
 109,847 46.22 50.75 50.75 0 0 0
29/11/2022
46.22
 953,379 42.08 46.22 45.73 0 0 0
28/11/2022
42.08
 60,543 38.33 42.08 42.08 0 0 0
25/11/2022
38.33
 80,372 34.89 38.33 37.84 0 1,000 -0.0
24/11/2022
34.89
 516,742 31.73 34.89 29.56 0 0 0
23/11/2022
31.73
 1,504,436 28.87 31.73 29.86 1,000 0 0.0
22/11/2022
28.87
 225,367 26.31 28.87 28.87 0 0 0
21/11/2022
26.31
 71,006 23.95 26.31 25.62 0 0 0
18/11/2022
23.95
 859,966 21.78 23.95 22.67 0 0 0
17/11/2022
21.78
 232,818 19.81 21.78 20.50 0 0 0
16/11/2022
19.81
 802,791 18.03 19.81 16.26 0 0 0
15/11/2022
18.03
 243,313 20.00 20.00 18.03 0 0 0
14/11/2022
20.00
 381,323 22.17 22.17 20.00 0 0 0
11/11/2022
22.17
 725,127 24.54 25.62 22.17 300 0 0.0
10/11/2022
24.54
 180,767 27.20 27.30 24.54 300 0 0.0
09/11/2022
27.20
 327,153 25.72 28.28 23.16 0 0 0
08/11/2022
25.72
 755,628 28.48 28.48 25.72 1,000 0 0.0
07/11/2022
28.48
 409,954 31.63 31.63 28.48 0 0 0
04/11/2022
31.63
 464,072 35.08 35.08 31.63 0 0 0
03/11/2022
35.08
 211,921 36.17 36.27 34.20 500 500 -0.0
02/11/2022
36.17
 183,933 36.86 37.94 36.17 0 0 0
01/11/2022
36.86
 335,886 35.87 38.43 34.49 0 122,500 -4.5
31/10/2022
35.87
 425,721 37.84 38.43 34.10 0 0 0
28/10/2022
37.84
 327,522 36.86 40.40 37.45 1,000 0 0.0
27/10/2022
36.86
 329,710 33.51 36.86 30.16 300 500 -0.0
26/10/2022
33.51
 387,539 37.15 39.22 33.51 14,200 0 0.5
25/10/2022
37.15
 545,135 41.19 42.37 37.15 0 0 0
24/10/2022
41.19
 285,604 45.73 46.32 41.19 3,300 0 0.1
21/10/2022
45.73
 331,790 50.75 50.75 45.73 28,900 1,000 1.3
20/10/2022
50.75
 197,670 51.54 51.54 49.77 4,300 0 0.2
19/10/2022
51.54
 281,817 48.78 53.22 49.08 0 0 0
18/10/2022
48.78
 223,301 44.35 48.78 44.35 0 0 0
17/10/2022
44.35
 170,516 47.70 47.89 44.35 1,000 0 0.0
14/10/2022
47.70
 211,352 45.13 48.19 44.84 17,800 0 0.9
13/10/2022
45.13
 127,593 44.35 46.61 39.91 16,700 0 0.8
12/10/2022
44.35
 346,521 44.35 46.32 40.01 2,000 0 0.1
11/10/2022
44.35
 259,261 49.27 49.47 44.35 4,000 0 0.2
10/10/2022
49.27
 219,670 51.64 51.64 46.51 0 0 0
07/10/2022
51.64
 241,104 57.26 59.13 51.64 0 0 0
06/10/2022
57.26
 171,412 62.48 63.56 57.16 0 3,600 -0.2
05/10/2022
62.48
 232,511 57.75 63.46 57.75 19,600 0 1.2
04/10/2022
57.75
 374,568 64.15 65.14 57.75 24,700 0 1.5
03/10/2022
64.15
 150,876 71.25 71.25 64.15 100 0 0.0
30/09/2022
71.25
 201,869 72.92 72.92 65.63 0 0 0
29/09/2022
72.92
 105,881 74.70 77.46 72.63 0 0 0
28/09/2022
74.70
 122,781 74.99 75.98 73.22 0 0 0
27/09/2022
74.99
 117,780 77.16 78.84 74.99 0 0 0
26/09/2022
77.16
 286,622 85.74 85.74 77.16 0 0 0
23/09/2022
85.74
 109,223 86.82 87.51 84.85 5,000 0 0.4
22/09/2022
86.82
 90,578 86.62 87.61 85.05 0 0 0
21/09/2022
86.62
 88,622 87.80 88.00 85.74 0 0 0
20/09/2022
87.80
 165,993 84.85 87.80 84.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |