Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.27 -2.63 (-0.27%)
  • HNX-Index 102.37 -0.11 (-0.10%)
  • UPCOM-Index 55.86 -0.05 (-0.09%)
CTCP LICOGI 14
Mã CK:      LICOGI14      10.50      -0.09 (-0.83%)      (cập nhật 22:00 13/09/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
LICOGI14 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2011 10,500 -0.09 -0.83 10,588 10,500 10,500 400,000 4,200,000,000
12/09/2011 10,588 0.03 0.26 10,561 11,000 10,000 4,700,000 49,600,000,000
11/09/2011 10,561 0.00 -0.04 10,565 11,000 9,500 4,400,000 46,350,000,000
10/09/2011 10,565 -0.10 -0.91 10,662 11,000 9,500 4,000,000 42,150,000,000
09/09/2011 10,662 -0.03 -0.30 10,694 12,000 9,500 4,600,000 48,850,000,000
08/09/2011 10,694 0.03 0.25 10,667 12,000 9,500 4,500,000 47,900,000,000
07/09/2011 10,667 -0.01 -0.05 10,672 12,000 9,500 4,000,000 42,500,000,000
05/09/2011 10,672 0.04 0.34 10,636 12,000 9,500 3,400,000 36,150,000,000
03/09/2011 10,636 0.22 2.15 10,412 12,000 9,800 3,250,000 34,490,000,000
02/09/2011 10,412 -0.01 -0.07 10,419 12,000 9,000 6,250,000 65,335,000,000
01/09/2011 10,419 -0.04 -0.33 10,454 12,000 9,000 6,200,000 64,845,000,000
31/08/2011 10,454 0.06 0.58 10,394 14,500 9,000 5,800,000 61,005,000,000
30/08/2011 10,394 0.01 0.13 10,381 12,000 9,000 5,600,000 58,465,000,000
28/08/2011 10,381 -0.01 -0.08 10,389 12,000 9,000 5,500,000 57,375,000,000
27/08/2011 10,389 0.02 0.20 10,368 12,000 9,000 5,450,000 56,885,000,000
26/08/2011 10,368 0.04 0.35 10,332 12,000 9,000 5,400,000 56,285,000,000
24/08/2011 10,312 0.02 0.16 10,296 12,000 9,000 5,250,000 54,520,000,000
23/08/2011 10,296 0.02 0.19 10,276 12,000 9,000 5,150,000 53,430,000,000
22/08/2011 10,276 0.00 -0.01 10,277 11,000 9,000 5,050,000 52,330,000,000
18/08/2011 10,277 0.01 0.11 10,266 11,000 9,000 4,650,000 48,230,000,000
17/08/2011 10,266 0.01 0.11 10,255 11,000 9,000 4,560,000 47,230,000,000
16/08/2011 10,255 -0.02 -0.23 10,279 11,000 9,000 4,610,000 47,705,000,000
15/08/2011 10,279 0.01 0.10 10,269 11,000 9,000 4,660,000 48,305,000,000
07/08/2011 10,269 -0.01 -0.10 10,279 11,000 9,000 4,610,000 47,755,000,000
03/08/2011 10,279 0.01 0.10 10,269 11,000 9,000 4,660,000 48,305,000,000
30/07/2011 10,269 0.01 0.07 10,262 11,000 9,000 4,610,000 47,755,000,000
29/07/2011 10,262 0.01 0.11 10,251 11,000 9,000 4,510,000 46,705,000,000
28/07/2011 10,251 0.01 0.11 10,240 11,000 9,000 4,460,000 46,155,000,000
27/07/2011 10,240 0.01 0.08 10,232 11,000 9,000 4,410,000 45,605,000,000
26/07/2011 10,232 0.01 0.12 10,220 11,000 9,000 4,310,000 44,555,000,000
25/07/2011 10,220 0.01 0.12 10,208 11,000 9,000 4,260,000 44,005,000,000
24/07/2011 10,208 0.01 0.10 10,198 11,000 9,000 4,210,000 43,455,000,000
22/07/2011 10,198 0.00 0.01 10,197 11,000 9,000 4,110,000 42,405,000,000
20/07/2011 10,197 0.01 0.06 10,191 11,000 9,000 4,010,000 41,380,000,000
18/07/2011 10,191 0.00 -0.04 10,195 11,000 9,000 3,960,000 40,855,000,000
17/07/2011 10,195 0.01 0.06 10,189 11,000 9,000 3,910,000 40,355,000,000
16/07/2011 10,189 0.00 -0.04 10,193 11,000 9,000 3,860,000 39,830,000,000
15/07/2011 10,193 0.00 -0.03 10,196 11,000 9,000 3,810,000 39,330,000,000
14/07/2011 10,196 0.00 -0.04 10,200 11,000 9,000 3,760,000 38,830,000,000
13/07/2011 10,200 0.00 -0.04 10,204 11,000 9,000 3,710,000 38,330,000,000
12/07/2011 10,204 0.00 -0.04 10,208 11,000 9,000 3,660,000 37,830,000,000
07/07/2011 10,208 0.00 -0.04 10,212 11,000 9,000 3,610,000 37,330,000,000
06/07/2011 10,212 0.00 0.02 10,210 11,000 9,000 3,560,000 36,830,000,000
03/07/2011 10,210 -0.01 -0.05 10,215 11,000 9,000 3,460,000 35,805,000,000
02/07/2011 10,215 0.00 0.02 10,213 11,000 9,000 3,410,000 35,305,000,000
01/07/2011 10,213 -0.01 -0.05 10,218 11,000 9,000 3,310,000 34,280,000,000
28/06/2011 10,218 -0.03 -0.28 10,247 11,000 9,000 3,260,000 33,780,000,000
27/06/2011 10,247 -0.03 -0.28 10,276 11,000 9,000 3,210,000 33,330,000,000
16/06/2011 10,276 -0.01 -0.07 10,283 11,000 9,500 3,160,000 32,880,000,000
30/05/2011 10,283 -0.01 -0.07 10,290 11,000 9,500 3,060,000 31,880,000,000
29/05/2011 10,290 0.01 0.14 10,276 11,000 9,500 3,050,000 31,780,000,000
20/05/2011 10,276 -0.01 -0.14 10,290 11,000 9,500 3,070,000 31,980,000,000
13/05/2011 10,290 -0.01 -0.07 10,297 11,000 9,500 2,870,000 29,980,000,000
10/05/2011 10,297 -0.01 -0.08 10,305 11,000 9,500 2,860,000 29,880,000,000
17/04/2011 10,305 -0.02 -0.22 10,328 11,000 9,500 2,850,000 29,780,000,000
16/04/2011 10,328 -0.01 -0.08 10,336 11,500 9,500 2,930,000 30,615,000,000
12/04/2011 10,336 -0.01 -0.07 10,343 11,500 9,500 2,920,000 30,515,000,000
06/04/2011 10,343 0.03 0.26 10,316 11,500 9,500 2,910,000 30,415,000,000
05/04/2011 10,316 0.01 0.07 10,309 11,500 9,500 2,900,000 30,300,000,000
04/04/2011 10,309 -0.05 -0.46 10,357 11,500 9,500 3,000,000 31,300,000,000
01/04/2011 10,357 -0.02 -0.18 10,376 12,800 9,500 3,240,000 33,975,000,000
31/03/2011 10,376 0.01 0.06 10,370 12,800 9,500 3,190,000 33,500,000,000
29/03/2011 10,370 -0.25 -2.38 10,623 12,800 9,500 3,130,000 32,910,000,000
28/03/2011 10,623 -0.05 -0.48 10,674 20,900 9,500 3,220,000 34,900,000,000
25/03/2011 10,674 -0.12 -1.14 10,797 20,900 9,500 2,910,000 31,705,000,000
24/03/2011 10,797 -0.02 -0.16 10,814 20,900 9,500 2,900,000 31,785,000,000
18/03/2011 10,814 -0.04 -0.34 10,851 20,900 9,500 2,700,000 29,685,000,000
17/03/2011 10,851 -0.04 -0.37 10,891 20,900 9,500 2,650,000 29,210,000,000
13/03/2011 10,891 -0.04 -0.38 10,933 20,900 9,500 2,600,000 28,735,000,000
11/03/2011 10,933 -0.04 -0.36 10,973 20,900 9,600 2,550,000 28,260,000,000
10/03/2011 10,973 -0.05 -0.44 11,021 20,900 9,600 2,300,000 25,580,000,000
09/03/2011 11,021 -0.05 -0.45 11,071 20,900 9,600 2,250,000 25,100,000,000
08/03/2011 11,071 -0.04 -0.40 11,115 20,900 9,600 2,200,000 24,620,000,000
07/03/2011 11,115 -0.05 -0.47 11,167 20,900 9,600 2,000,000 22,520,000,000
06/03/2011 11,167 -0.07 -0.61 11,235 20,900 9,600 1,800,000 20,420,000,000
05/03/2011 11,235 -0.16 -1.36 11,390 20,900 9,600 1,750,000 19,940,000,000
04/03/2011 11,390 -0.20 -1.73 11,591 20,900 9,800 1,500,000 17,360,000,000
03/03/2011 11,591 -0.03 -0.23 11,618 20,900 9,800 1,750,000 20,450,000,000
01/03/2011 11,618 -0.18 -1.49 11,794 20,900 9,800 1,650,000 19,350,000,000
28/02/2011 11,794 -0.10 -0.84 11,894 20,900 10,000 1,300,000 15,510,000,000
26/02/2011 11,894 -0.13 -1.06 12,021 20,900 10,000 1,100,000 13,310,000,000
25/02/2011 12,021 -0.28 -2.27 12,300 20,900 10,000 900,000 11,110,000,000
24/02/2011 12,300 -0.13 -1.05 12,430 20,900 10,000 650,000 8,360,000,000
23/02/2011 12,430 -0.16 -1.26 12,589 20,900 10,000 600,000 7,810,000,000
22/02/2011 12,589 -0.20 -1.56 12,788 20,900 10,000 500,000 6,710,000,000
18/02/2011 12,788 -0.40 -3.02 13,186 20,900 10,000 450,000 6,160,000,000
17/02/2011 13,186 -0.53 -3.87 13,717 20,900 10,000 400,000 5,660,000,000
15/02/2011 13,717 -0.74 -5.14 14,460 20,900 10,000 350,000 5,160,000,000
12/02/2011 14,460 0.54 3.84 13,925 20,900 12,800 300,000 4,660,000,000
22/01/2011 13,925 -0.13 -0.94 14,057 20,900 12,800 410,000 6,093,000,000
14/01/2011 14,057 -0.16 -1.13 14,217 20,900 12,800 360,000 5,443,000,000
10/01/2011 14,217 -0.24 -1.68 14,460 20,900 12,800 330,000 5,050,000,000
09/12/2010 14,460 0.56 4.03 13,900 20,900 12,800 300,000 4,660,000,000
08/12/2010 13,900 -0.44 -3.07 14,340 20,900 12,500 500,000 7,160,000,000
03/12/2010 14,340 -0.39 -2.61 14,725 20,900 12,500 400,000 5,880,000,000
02/12/2010 14,725 1.89 14.70 12,838 20,900 12,500 350,000 5,240,000,000
01/12/2010 12,838 -0.06 -0.48 12,900 20,900 12,000 820,000 10,880,000,000
24/11/2010 12,900 -0.34 -2.55 13,238 20,900 12,000 620,000 8,380,000,000
22/11/2010 13,238 -0.41 -3.02 13,650 20,900 12,000 450,000 6,340,000,000
19/11/2010 13,650 -0.49 -3.49 14,144 20,900 12,000 350,000 5,140,000,000
18/11/2010 14,144 -0.27 -1.87 14,413 20,900 12,000 640,000 9,291,000,000
17/11/2010 14,413 -0.13 -0.89 14,543 20,900 13,000 590,000 8,691,000,000
02/11/2010 14,543 0.53 3.78 14,013 20,900 13,000 290,000 4,641,000,000
25/10/2010 14,013 -0.04 -0.26 14,050 20,900 13,000 840,000 12,087,000,000
23/10/2010 14,050 -0.04 -0.25 14,085 20,900 13,000 790,000 11,412,000,000
18/10/2010 14,085 -0.05 -0.34 14,133 20,900 13,000 770,000 11,140,000,000
15/10/2010 14,133 -0.14 -0.99 14,275 20,900 13,000 720,000 10,465,000,000
13/10/2010 14,275 -0.06 -0.39 14,331 20,900 13,000 740,000 10,822,000,000
08/10/2010 14,331 -2.53 -15.03 16,865 20,900 13,000 770,000 11,272,000,000
07/10/2010 16,865 -0.08 -0.48 16,947 26,200 13,000 890,000 13,610,000,000
06/10/2010 16,947 0.05 0.28 16,900 26,200 13,000 840,000 12,845,000,000
05/10/2010 16,900 -1.42 -7.73 18,315 26,200 13,000 890,000 13,645,000,000
01/10/2010 18,315 -0.39 -2.10 18,708 26,200 13,500 380,000 6,517,000,000
13/09/2010 18,708 0.40 2.18 18,308 26,200 13,500 330,000 5,837,000,000
12/09/2010 18,308 -0.87 -4.51 19,173 26,200 13,500 450,000 7,457,000,000
07/09/2010 19,173 -0.57 -2.87 19,740 26,200 13,500 370,000 6,374,000,000
01/09/2010 19,740 -0.67 -3.29 20,411 26,200 13,500 330,000 5,834,000,000
30/08/2010 20,411 -0.86 -4.06 21,275 26,200 13,500 300,000 5,423,000,000
24/08/2010 21,275 0.83 4.06 20,444 26,200 13,500 270,000 5,018,000,000
20/08/2010 20,444 1.69 8.99 18,758 26,200 13,500 300,000 5,432,000,000
19/08/2010 18,758 -0.99 -5.02 19,750 26,200 13,500 430,000 7,205,000,000
18/08/2010 19,750 -1.53 -7.17 21,275 26,200 13,500 350,000 6,107,000,000
16/08/2010 21,275 0.81 3.95 20,467 26,200 13,500 270,000 5,018,000,000
13/08/2010 20,467 1.22 6.35 19,245 26,200 13,500 300,000 5,438,000,000
12/08/2010 19,245 0.48 2.55 18,767 26,200 13,500 380,000 6,533,000,000
11/08/2010 18,767 -1.00 -5.07 19,770 26,200 13,500 430,000 7,208,000,000
10/08/2010 19,770 -0.64 -3.14 20,411 26,200 13,500 350,000 6,113,000,000
07/08/2010 20,467 0.70 3.53 19,770 26,200 13,500 320,000 5,718,000,000
05/08/2010 19,770 -2.62 -11.69 22,386 26,200 13,500 370,000 6,393,000,000
14/05/2010 22,386 0.30 1.35 22,088 26,200 18,600 170,000 3,668,000,000
12/05/2010 22,088 -0.30 -1.33 22,386 26,200 18,600 220,000 4,668,000,000
27/04/2010 22,386 -0.25 -1.09 22,633 26,200 18,600 170,000 3,668,000,000
08/02/2010 22,633 0.47 2.13 22,160 26,200 18,600 70,000 1,578,000,000
29/01/2010 22,160 -0.04 -0.18 22,200 26,200 18,600 60,000 1,328,000,000
10/01/2010 22,200 1.33 6.39 20,867 26,200 18,600 50,000 1,108,000,000
04/01/2010 20,867 0.57 2.79 20,300 22,000 18,600 40,000 846,000,000
26/12/2009 20,300 1.70 9.14 18,600 22,000 18,600 20,000 406,000,000
17/12/2009 18,600 -1.40 -7.00 20,000 18,600 18,600 10,000 186,000,000
30/11/2009 20,000 -1.00 -4.76 21,000 20,000 20,000 70,000 1,400,000,000
09/10/2009 21,000 11.00 110.00 10,000 21,000 21,000 17,000 357,000,000
17/08/2009 10,000 0.00 ■■ 0.00 0 10,000 10,000 22,000 220,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp