CTCP Licogi 14 (l14)

29.40
-0.30
(-1.01%)
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
(2024-08-19) 		-2.70 -8.33% 1,371,400 -4,600 -0.1
29.40
33.20
29.40
2 tháng
(2024-07-18) 		-4.20 -12.39% 3,120,900 1,060 0.0
28
33.90
29.40
3 tháng
(2024-06-18) 		-7.06 -19.20% 5,018,600 2,840 0.1
28
36.76
29.40
6 tháng
(2024-03-20) 		-12.38 -29.42% 20,622,400 -29,669 -2.6
28
45.63
29.40
12 tháng
(2023-09-22) 		-18.29 -38.11% 59,691,200 -29,398 -2.8
28
48.09
29.40
24 tháng
(2022-09-27) 		-45.29 -60.40% 190,371,689 22,625 1.3
18.03
74.99
29.40
36 tháng
(2021-10-04) 		-45.02 -60.25% 227,144,678 45,661 7.3
18.03
377.05
29.40
60 tháng
(2019-10-14) 		-4.94 -14.27% 258,577,331 36,315 6.8
18.03
377.05
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
29.40
 34,600 29.70 29.90 29.40 0 300 -0.0
13/09/2024
29.70
 41,600 30 30 28 1,400 100 0.0
12/09/2024
29.90
 36,300 30 30.10 29.70 100 200 -0.0
11/09/2024
30
 59,800 31.50 31.50 29.60 300 2,500 -0.1
10/09/2024
30.20
 54,100 30.70 31 30 0 300 -0.0
09/09/2024
30.70
 43,500 31.50 31.50 30.60 300 600 -0.0
06/09/2024
30.80
 61,600 31.20 31.20 30.80 0 2,000 -0.1
05/09/2024
31.20
 71,300 31.60 31.70 30.80 0 0 0
04/09/2024
31.20
 97,500 31.30 31.50 30.90 3,100 1,900 0.0
30/08/2024
31.50
 71,900 31.50 31.80 31 0 200 -0.0
29/08/2024
31.50
 34,600 31.70 31.90 31.40 0 100 -0.0
28/08/2024
31.70
 77,800 32.40 32.40 31.30 300 300 -0.0
27/08/2024
32
 76,200 32.30 32.40 31.70 1,400 0 0.0
26/08/2024
32.30
 96,700 33.20 33.40 32.20 100 400 -0.0
23/08/2024
32.60
 92,500 32.20 32.70 32.10 3,000 400 0.1
22/08/2024
32.40
 80,400 32 33.40 32 0 0 0
21/08/2024
32.40
 90,400 33.40 33.40 32.30 400 5,900 -0.2
20/08/2024
33.20
 214,900 32.30 34 31.50 400 500 -0.0
19/08/2024
32.40
 70,300 33 33.50 32.30 0 0 0
16/08/2024
32.50
 250,200 30.30 32.50 30 5,900 300 0.2
15/08/2024
30
 36,200 30.10 30.10 29.60 500 2,300 -0.1
14/08/2024
30.20
 35,200 30.20 30.80 30.20 300 100 0.0
13/08/2024
30.40
 33,000 30.30 30.80 30 200 200 -0
12/08/2024
30.40
 37,900 30.60 30.60 30 0 300 -0.0
09/08/2024
30.40
 53,500 30.10 30.90 30.10 2,400 200 0.1
08/08/2024
30.50
 52,000 31 31 30 200 500 -0.0
07/08/2024
31.10
 87,000 33 33.80 30.50 300 6,000 -0.2
06/08/2024
30.80
 135,700 28 30.80 27.30 200 200 0
05/08/2024
28
 162,500 30.10 30.10 27.40 500 0 0.0
02/08/2024
30.30
 79,800 30 30.90 29.90 6,000 0 0.2
01/08/2024
30
 90,100 31.50 31.50 30 200 0 0.0
31/07/2024
31.50
 72,700 31.20 32.30 31.20 0 0 0
30/07/2024
31.10
 54,400 31.80 32.20 30.70 0 0 0
29/07/2024
31.80
 41,800 32 32.40 31.80 100 0 0.0
26/07/2024
31.90
 53,300 32.30 32.60 31.50 0 0 0
25/07/2024
32.30
 41,100 32.80 32.80 31.90 0 9,100 -0.3
24/07/2024
32.80
 118,400 31.90 32.80 30 0 0 0
23/07/2024
31.90
 43,800 32.30 32.80 31.90 0 0 0
22/07/2024
32.30
 101,400 32.10 33.40 31.80 9,100 0 0.3
19/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2024
32.10
 97,600 34.50 34.50 32.10 30 1,100 -0.0
18/07/2024
33.90
 71,900 33.80 34.10 33.51 30 0 0.0
17/07/2024
33.80
 105,800 34.89 34.98 33.31 0 2,400 -0.1
16/07/2024
34.79
 65,600 34.98 35.48 34.69 1,100 1,900 -0.0
15/07/2024
34.69
 56,700 36.46 36.46 34.49 0 2,300 -0.1
12/07/2024
35.08
 39,500 35.48 35.87 34.98 2,400 2,700 -0.0
11/07/2024
35.48
 179,800 34.10 36.46 34.10 1,900 100 0.1
10/07/2024
34.00
 54,600 34.20 34.39 33.80 1,600 300 0.0
09/07/2024
34.29
 84,800 34.10 34.49 33.80 3,500 3,100 0.0
08/07/2024
34.29
 97,900 34.89 35.18 34.20 0 2,600 -0.1
05/07/2024
34.89
 66,400 35.08 35.18 34.49 400 1,200 -0.0
04/07/2024
35.08
 57,600 34.98 35.18 34.79 3,200 0 0.1
03/07/2024
34.98
 39,900 35.08 35.48 34.98 500 0 0.0
02/07/2024
35.18
 43,500 34.98 35.28 34.79 3,500 0 0.1
01/07/2024
34.79
 77,300 32.13 35.28 32.13 0 0 0
28/06/2024
35.08
 119,700 35.67 35.97 35.08 0 200 -0.0
27/06/2024
35.67
 71,700 35.77 35.77 35.48 0 0 0
26/06/2024
35.77
 96,500 35.97 35.97 35.48 400 1,800 -0.1
25/06/2024
35.97
 48,800 35.77 36.17 35.67 80 0 0.0
24/06/2024
35.67
 164,600 35.97 36.66 35.58 0 0 0
21/06/2024
35.97
 124,200 36.56 36.56 35.97 1,800 1,100 0.0
20/06/2024
36.46
 100,600 36.66 36.66 36.07 0 0 0
19/06/2024
36.56
 130,300 36.76 37.15 36.36 0 0 0
18/06/2024
36.76
 71,900 36.56 37.15 36.46 1,100 0 0.0
17/06/2024
36.56
 265,200 37.25 37.35 36.46 0 8,100 -0.3
14/06/2024
37.15
 146,400 37.84 37.84 37.15 0 200 -0.0
13/06/2024
37.74
 134,800 38.14 38.24 37.45 300 6,700 -0.2
12/06/2024
37.84
 106,200 37.35 37.84 37.25 3,900 4,300 -0.0
11/06/2024
37.35
 191,700 38.14 38.14 37.15 0 3,700 -0.1
10/06/2024
37.64
 157,800 37.94 38.24 37.55 2,900 8,100 -0.2
07/06/2024
37.94
 87,800 38.24 38.33 37.94 0 0 0
06/06/2024
38.04
 148,900 38.43 38.43 37.94 0 3,900 -0.2
05/06/2024
38.33
 171,400 38.63 38.93 38.33 7,100 300 0.3
04/06/2024
38.53
 102,400 38.53 39.12 38.53 0 0 0
03/06/2024
38.73
 178,300 38.53 39.32 38.43 16,400 2,400 0.6
31/05/2024
38.24
 87,200 38.73 38.73 38.14 0 5,300 -0.2
30/05/2024
38.43
 193,500 38.63 38.63 37.94 0 500 -0.0
29/05/2024
38.83
 253,800 38.83 39.02 38.24 0 12,500 -0.5
28/05/2024
38.53
 141,500 38.33 39.32 38.33 0 19,700 -0.8
27/05/2024
38.24
 154,000 38.73 38.93 38.04 200 18,800 -0.7
24/05/2024
38.73
 425,500 40.70 40.70 38.24 7,700 0 0.3
23/05/2024
40.70
 303,300 40.31 41.69 39.81 0 5,200 -0.2
22/05/2024
40.31
 601,700 37.94 41.09 37.94 52,400 1,800 2.0
21/05/2024
37.94
 144,700 38.63 38.93 37.55 0 10,400 -0.4
20/05/2024
38.04
 275,900 38.14 38.93 37.74 5,200 25,100 -0.8
17/05/2024
38.04
 121,800 38.24 38.24 37.84 100 7,600 -0.3
16/05/2024
38.24
 143,500 37.74 38.33 37.74 7,600 3,500 0.2
15/05/2024
37.64
 203,800 37.15 37.74 37.15 29,700 2,500 1.0
14/05/2024
37.15
 130,600 37.25 37.55 37.05 0 4,700 -0.2
13/05/2024
37.25
 128,800 37.45 37.55 37.05 2,300 5,500 -0.1
10/05/2024
37.15
 146,200 37.25 37.25 36.76 100 12,400 -0.5
09/05/2024
37.15
 117,900 37.25 37.64 36.95 0 10,400 -0.4
08/05/2024
37.15
 157,100 37.25 37.55 36.76 1,800 10,300 -0.3
07/05/2024
37.35
 129,500 37.64 37.94 35.97 0 7,100 -0.3
06/05/2024
37.64
 285,100 36.76 37.74 36.76 34,000 500 0
03/05/2024
36.86
 114,700 36.95 37.15 36.76 1,300 3,200 -0.1
02/05/2024
36.56
 127,000 37.05 37.15 36.46 4,800 7,100 -0.1
26/04/2024
36.95
 209,800 36.95 37.84 36.46 2,100 7,200 -0.2
25/04/2024
37.25
 106,700 37.94 37.94 37.15 0 900 -0.0
24/04/2024
37.94
 176,500 36.56 38.43 36.56 30,600 0 1.2
23/04/2024
36.36
 118,100 37.25 37.45 36.27 0 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |