CTCP Licogi 14 (l14)

38.90
0.30
(0.78%)
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
(2024-04-22) 		0.80 2.12% 2,610,700 33,800 0.0
36.90
39.10
39.10
2 tháng
(2024-03-21) 		-5.10 -11.67% 10,889,100 20,391 -0.6
36.80
46.30
39.10
3 tháng
(2024-02-20) 		-4.20 -9.81% 17,075,400 -6,661 -1.7
36.80
46.30
39.10
6 tháng
(2023-11-22) 		-4.70 -10.85% 34,988,000 14,230 -0.9
36.80
48.80
39.10
12 tháng
(2023-05-26) 		-5.90 -13.26% 105,904,617 62,791 1.6
36.30
62
39.10
24 tháng
(2022-05-31) 		-125.49 -76.48% 197,581,390 70,185 3.7
18.30
168.70
39.10
36 tháng
(2021-06-07) 		-22.27 -36.59% 222,178,480 84,821 8.9
18.30
382.61
39.10
60 tháng
(2019-06-17) 		13.61 54.47% 257,013,158 71,855 8.1
18.30
382.61
39.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
38.60
-0.20
 121,800 38.80 38.80 38.40 100 7,600 -0.3
#2 16/05/2024
38.80
0.60
 143,500 38.30 38.90 38.30 7,600 3,500 0.2
#3 15/05/2024
38.20
0.50
 203,800 37.70 38.30 37.70 29,700 2,500 1.0
#4 14/05/2024
37.70
-0.10
 130,600 37.80 38.10 37.60 0 4,700 -0.2
#5 13/05/2024
37.80
0.10
 128,800 38 38.10 37.60 2,300 5,500 -0.1
#6 10/05/2024
37.70
0
 146,200 37.80 37.80 37.30 100 12,400 -0.5
#7 09/05/2024
37.70
0
 117,900 37.80 38.20 37.50 0 10,400 -0.4
#8 08/05/2024
37.70
-0.20
 157,100 37.80 38.10 37.30 1,800 10,300 -0.3
#9 07/05/2024
37.90
-0.30
 129,500 38.20 38.50 36.50 0 7,100 -0.3
#10 06/05/2024
38.20
0.80
 285,100 37.30 38.30 37.30 34,000 500 0
#11 03/05/2024
37.40
0.30
 114,700 37.50 37.70 37.30 1,300 3,200 -0.1
#12 02/05/2024
37.10
-0.40
 127,000 37.60 37.70 37 4,800 7,100 -0.1
#13 26/04/2024
37.50
-0.30
 209,800 37.50 38.40 37 2,100 7,200 -0.2
#14 25/04/2024
37.80
-0.70
 106,700 38.50 38.50 37.70 0 900 -0.0
#15 24/04/2024
38.50
1.60
 176,500 37.10 39 37.10 30,600 0 1.2
#16 23/04/2024
36.90
-0.90
 118,100 37.80 38 36.80 0 3,700 -0.1
#17 22/04/2024
37.80
1
 193,600 37 37.80 37 8,100 2,100 0.2
#18 19/04/2024
36.80
-1.30
 324,100 38.30 38.30 36.80 0 16,500 -0.6
#19 17/04/2024
38.10
-0.40
 177,600 39.30 39.30 38.10 0 700 -0.0
#20 16/04/2024
38.50
-0.40
 520,500 39 39.50 37 5,200 13,300 -0.3
#21 15/04/2024
38.90
-3.70
 400,900 42.40 42.60 38.40 17,200 8,600 0.3
#22 12/04/2024
42.60
0.60
 189,300 42.20 42.80 42.10 700 5,900 -0.2
#23 11/04/2024
42
-0.20
 276,300 42.20 42.30 41.50 13,400 0 0.6
#24 10/04/2024
42.20
-0.50
 135,300 42.80 43 42.20 0 1,000 -0.0
#25 09/04/2024
42.70
0.40
 168,000 42.30 42.70 42.10 6,700 0 0.3
#26 08/04/2024
42.30
-0.70
 280,600 43 43.10 42.30 300 2,300 -0.1
#27 05/04/2024
43
-0.90
 340,000 43.50 43.80 42.90 7,600 2,000 0.2
#28 04/04/2024
43.90
-0.40
 301,100 44.30 44.60 43.50 300 28,600 -1.3
#29 03/04/2024
44.30
-0.90
 339,100 45.30 45.60 44 2,300 13,100 -0.5
#30 02/04/2024
45.20
-0.10
 351,500 45.30 45.30 44.30 2,000 2,800 -0.0
#31 01/04/2024
45.30
0.70
 376,000 44.50 45.90 44.40 28,600 0 1.3
#32 29/03/2024
44.60
-0.70
 274,100 45.30 45.30 44.50 13,100 14,300 -0.1
#33 28/03/2024
45.30
-0.70
 378,700 46.10 46.30 45.20 2,800 19,900 -0.8
#34 27/03/2024
46
-0.10
 382,600 46.70 46.70 45.60 0 46,800 -2.1
#35 26/03/2024
46.10
-0.20
 506,900 46.20 47.40 45.20 12,800 31,100 -0.9
#36 25/03/2024
46.30
0.10
 736,100 46.20 47.10 45.70 0 0 0
#37 22/03/2024
46.20
2.50
 1,247,500 43.70 47.50 44 62,900 9,709 2.4
#38 21/03/2024
43.70
1
 572,200 42.70 44.20 42.40 31,200 3,900 1.2
#39 20/03/2024
42.70
-0.10
 442,700 42.80 43.20 41.90 6,600 18,600 -0.5
#40 19/03/2024
42.80
-1.10
 259,400 43.90 44.80 42.50 700 2,600 -0.1
#41 18/03/2024
43.90
1.40
 868,900 42.50 44.90 42.30 13,300 0 0.6
#42 15/03/2024
42.50
0.70
 436,900 41.80 43.40 41.70 18,600 0 0.8
#43 14/03/2024
41.80
0.10
 253,300 41.70 42.30 41.60 2,500 3,500 -0.0
#44 13/03/2024
41.70
0.30
 140,600 41.40 41.80 41 0 0 0
#45 12/03/2024
41.40
0.20
 278,700 41.20 41.80 40.90 0 0 0
#46 11/03/2024
41.20
-0.80
 218,000 42 42.20 41 0 100 -0.0
#47 08/03/2024
42
-0.80
 240,400 42.80 42.90 42 0 7,300 -0.3
#48 07/03/2024
42.80
0.10
 209,400 42.70 43.30 42.10 0 10,900 -0.5
#49 06/03/2024
42.70
-0.50
 306,300 43.20 43.20 42 0 0 0
#50 05/03/2024
43.20
-0.30
 319,000 43.50 44 43 0 9,650 -0.4
#51 04/03/2024
43.50
1.40
 460,400 42.10 43.50 42.50 15,000 100 0.6
#52 01/03/2024
42.10
0.30
 182,000 41.80 42.30 41.80 0 0 0
#53 29/02/2024
41.80
0.10
 200,200 41.70 42 41.40 1,000 0 0.0
#54 28/02/2024
41.70
-0.50
 129,900 42.20 42.60 41.60 100 100 -0
#55 27/02/2024
42.20
0.90
 217,400 41.30 42.50 41.40 8,600 7,000 0.1
#56 26/02/2024
41.30
-0.20
 177,600 41.50 41.50 41 0 0 0
#57 23/02/2024
41.50
-1
 240,400 42.50 42.60 41.40 0 7,800 -0.3
#58 22/02/2024
42.50
0
 177,700 42.50 43.10 42.30 7,100 1,300 0.2
#59 21/02/2024
42.50
-0.30
 172,900 42.80 43 42.30 0 23,402 -1.0
#60 20/02/2024
42.80
0.40
 254,200 42.40 43.50 42.10 3,300 11,500 -0.3
#61 19/02/2024
42.40
-0.20
 188,000 42.60 42.90 41.90 0 0 0
#62 16/02/2024
42.60
0.30
 238,400 42.30 43.20 42.50 1,600 0 0.1
#63 15/02/2024
42.30
1.20
 252,200 41.10 42.70 41.50 39,100 0 1.7
#64 07/02/2024
41.10
-0.10
 191,000 41.20 41.50 41 26 7,100 -0.3
#65 06/02/2024
41.20
0
 98,100 41.20 41.60 41.20 100 0 0.0
#66 05/02/2024
41.20
-0.30
 109,800 41.50 41.80 41 0 7,000 -0.3
#67 02/02/2024
41.50
0.30
 224,200 41.20 42.80 41.40 7,100 2,200 0.2
#68 01/02/2024
41.20
0.20
 91,100 41 41.30 41 0 0 0
#69 31/01/2024
41
-0.30
 161,800 41.30 41.80 41 7,000 0 0.3
#70 30/01/2024
41.30
0.10
 127,800 41.20 41.30 41 2,140 0 0.1
#71 29/01/2024
41.20
-0.20
 87,600 41.40 41.60 41.20 0 0 0
#72 26/01/2024
41.40
0.10
 105,600 41.30 42 41.10 100 0 0.0
#73 25/01/2024
41.30
0
 147,500 41.30 41.50 41 20 0 0.0
#74 24/01/2024
41.30
-0.60
 172,000 41.90 42 41.20 0 0 0
#75 23/01/2024
41.90
-0.40
 89,300 42.30 42.30 41.80 0 0 0
#76 22/01/2024
42.30
0.40
 227,100 41.90 42.30 41 100 2,000 -0.1
#77 19/01/2024
41.90
-0.30
 146,800 42.20 42.70 41.70 0 0 0
#78 18/01/2024
42.20
0.20
 162,800 42 42.70 42 400 3,900 -0.1
#79 17/01/2024
42
0.20
 134,800 41.80 42.60 41.70 400 0 0.0
#80 16/01/2024
41.80
0.30
 166,200 41.50 42.20 41 0 0 0
#81 15/01/2024
41.50
-0.70
 192,400 42.20 43 41.50 100 0 0.0
#82 12/01/2024
42.20
-1.80
 488,500 44 44 39.60 630 1,200 -0.0
#83 11/01/2024
44
0.30
 192,000 43.70 44.10 43.50 0 1,000 -0.0
#84 10/01/2024
43.70
-1.20
 421,200 44.90 45 43.50 0 0 0
#85 09/01/2024
44.90
-0.60
 139,900 45.50 45.90 44.60 0 0 0
#86 08/01/2024
45.50
0.60
 353,900 44.90 46 45 7,200 0 0.3
#87 05/01/2024
44.90
0.20
 211,000 44.70 45.40 44.60 0 115 -0.0
#88 04/01/2024
44.70
0.30
 303,100 44.40 45.50 44.40 0 0 0
#89 03/01/2024
44.40
0.20
 243,500 44.20 44.60 44 0 0 0
#90 02/01/2024
44.20
-0.90
 221,300 45.10 45.40 44.20 0 0 0
#91 29/12/2023
45.10
0
 198,700 45.10 45.60 44.90 0 0 0
#92 28/12/2023
45.10
0.40
 238,800 44.70 45.20 44.50 0 0 0
#93 27/12/2023
44.70
-0.40
 251,000 45.10 45.40 44.70 0 0 0
#94 26/12/2023
45.10
-0.40
 168,700 45.50 46.40 45.10 0 0 0
#95 25/12/2023
45.50
0.50
 200,300 45 45.60 44.80 0 0 0
#96 22/12/2023
45
0
 165,600 45 45.30 44.60 0 0 0
#97 21/12/2023
45
0.20
 115,400 44.80 45 44.30 0 0 0
#98 20/12/2023
44.80
-0.30
 126,300 45.10 46 44.50 0 0 0
#99 19/12/2023
45.10
0.70
 331,300 44.40 45.10 43.30 0 0 0
#100 18/12/2023
44.40
-0.50
 167,500 44.90 45 44.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |