Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	34.40	272,800	36.20	36.20	34.20	0	15,800	-0.6
14/10/2025	35.20	254,000	36.30	36.70	35.10	2,500	5,300	-0.1
13/10/2025	36	333,600	33.90	36.20	33.50	32,300	15,400	0.6
10/10/2025	34.90	180,700	35	35.40	34.80	23,900	4,200	0.7
09/10/2025	34.70	159,800	34.80	35.40	34.10	0	0	0
08/10/2025	34.80	138,600	35.60	35.60	33.90	4,700	8,100	-0.1
07/10/2025	34.30	109,900	35.20	35.70	34.30	1,400	9,900	-0.3
06/10/2025	35.20	187,500	33.40	35.40	33.30	2,300	7,300	-0.2
03/10/2025	33.20	206,000	34	34.10	32.90	30,000	8,100	0.7
02/10/2025	34	397,400	36	36.10	32.40	15,900	40,700	-0.9
01/10/2025	36	135,500	35.50	36	35.20	4,300	7,500	-0.1
30/09/2025	35.50	357,400	37.20	37.50	35.50	3,900	10,200	-0.2
29/09/2025	37.10	312,200	38	38.40	36.90	37,300	28,100	0.3
26/09/2025	38.10	235,900	39	39	37.80	18,100	1,500	0.6
25/09/2025	38.90	263,100	38.90	40.10	38.60	16,300	23,500	-0.3
24/09/2025	38.50	331,800	37.30	38.70	37	24,000	5,100	0.7
23/09/2025	37.30	137,100	38	38	37.20	100	15,900	-0.6
22/09/2025	37.90	310,900	38.60	38.70	37.50	10,700	20,400	-0.4
19/09/2025	37.80	220,000	37.50	38.20	37.30	21,600	24,800	-0.1
18/09/2025	37.20	264,900	37.40	38.30	36.90	5,300	25,000	-0.7
17/09/2025	37.30	257,700	37.60	38.10	37.10	18,500	1,900	0.6
16/09/2025	37.70	265,500	38.90	39.30	37.60	8,000	13,400	-0.2
15/09/2025	38.70	253,600	38.50	38.90	38.20	37,000	6,000	1.2
12/09/2025	38.30	263,000	38.30	39.40	38.30	10,800	16,300	-0.2
11/09/2025	38.30	338,000	37.80	38.30	36.30	21,400	50,900	-1.1
10/09/2025	37.80	190,900	38	38.50	37.30	1,000	45,100	-1.7
09/09/2025	38.50	324,200	37.50	38.50	37	9,900	40,600	-1.2
08/09/2025	37.50	787,800	40.70	40.70	37.50	25,000	73,600	-1.9
05/09/2025	40.70	661,200	42.30	43	40.50	74,100	13,700	2.5
04/09/2025	42.20	469,300	43	44.30	42.10	51,700	23,900	1.2
03/09/2025	42.80	454,400	40.10	43	40	73,600	18,200	2.3
29/08/2025	40	411,200	40.90	41.60	40	13,700	68,300	-2.2
28/08/2025	40.90	430,000	41.80	41.80	39	16,000	41,600	0
27/08/2025	40.60	535,800	40	42.60	39.90	7,900	98,700	-3.8
26/08/2025	39.90	393,300	38.90	40.20	38.50	30,600	41,800	-0.5
25/08/2025	38.70	727,100	41.30	41.90	38.70	68,900	84,200	-0.7
22/08/2025	41.30	1,756,800	42	45.90	41.30	49,100	133,800	-3.7
21/08/2025	45.80	1,140,900	47.50	48.50	44.90	88,800	44,300	1.9
20/08/2025	44.70	2,509,400	42.50	44.70	41	115,400	31,000	3.7
19/08/2025	40.70	1,256,700	37	40.70	37	133,800	19,600	4.5
18/08/2025	37	523,800	36.50	37.40	35.70	44,300	43,400	0.0
15/08/2025	36.50	652,500	38	38.50	35.60	17,100	41,300	-0.9
14/08/2025	37.90	636,100	37.80	38.40	37	0	0	0
13/08/2025	37.50	796,600	36.60	38.50	36.60	76,800	42,700	1.3
12/08/2025	36.60	653,600	36.80	37	35.50	41,400	64,100	-0.8
11/08/2025	36.80	848,800	36	38.50	35.80	0	33,700	-1.3
08/08/2025	35.80	780,100	35	36.80	34.50	42,700	24,000	0.7
07/08/2025	34.90	360,700	34.50	35.40	34.50	64,100	0	2.2
06/08/2025	34.30	222,800	33.80	34.40	33.60	12,200	8,800	0.1
05/08/2025	33.70	508,300	34.70	35.80	32.80	29,200	52,000	-0.8
04/08/2025	34.60	306,800	34	34.60	33.50	0	2,300	-0.1
01/08/2025	33.70	207,100	33.80	34.50	33.30	8,800	24,100	-0.5
31/07/2025	33.80	406,900	33.40	34.20	32.40	28,200	800	0.9
30/07/2025	33.40	693,500	33.60	34.10	32.40	32,200	5,900	0.9
29/07/2025	33.80	901,800	37.80	38	33.80	26,100	19,900	0.2
28/07/2025	37.50	591,700	38.90	38.90	35.50	800	15,700	-0.5
25/07/2025	35.40	412,200	35.10	35.60	34.70	5,600	30,700	-0.9
24/07/2025	34.70	348,800	35	35.40	34.40	19,900	27,100	-0.3
23/07/2025	34.70	391,500	35.60	36.50	34.70	100	33,900	-1.2
22/07/2025	35.40	368,500	35	35.70	34.50	12,700	50,800	-1.3
21/07/2025	35.10	623,300	37	35.10	35.10	32,900	2,500	1.1
18/07/2025	37	821,600	36	39	35.80	14,600	0	0.5
17/07/2025	35.60	1,004,300	32.40	35.60	32.40	96,900	23,700	2.5
16/07/2025	32.40	188,100	32.90	33.10	32.30	2,100	200	0.1
15/07/2025	32.50	360,500	33.50	33.90	32.40	0	5,600	-0.2
14/07/2025	33.20	435,100	32.30	33.40	31.40	23,700	46,600	-0.7
11/07/2025	32.30	378,700	32.60	33.10	31.60	0	5,600	-0.2
10/07/2025	32.60	628,500	31.70	33.80	30.60	0	0	0
09/07/2025	31.70	561,900	31.20	32.50	31	46,600	31,200	0.5
08/07/2025	31.20	206,600	31.10	31.40	30.50	5,600	36,100	-1.0
07/07/2025	31.20	230,400	31	31.50	30.60	0	27,500	-0.9
04/07/2025	30.70	380,900	29.90	31.50	29.90	20,800	30,000	-0.3
03/07/2025	29.70	261,400	29.60	30.50	29.50	27,000	10,400	0.5
02/07/2025	29.60	62,600	29.30	29.90	29.30	3,900	4,000	-0.0
01/07/2025	29.30	142,000	29.90	30	29.30	4,400	10,100	-0.2
30/06/2025	29.80	143,300	29.90	30.20	29.80	28,900	8,600	0.6
27/06/2025	29.60	135,800	29.80	30.30	29.60	8,400	1,600	0.2
26/06/2025	29.50	65,400	30	30	29.40	1,900	6,500	-0.1
25/06/2025	29.70	119,500	30	30	29.60	15,800	900	0.4
24/06/2025	29.80	149,400	29.80	30.40	29.80	6,500	19,000	-0.4
23/06/2025	29.70	141,700	29.60	30	28.90	8,200	11,600	-0.1
20/06/2025	29.60	79,000	30	30.30	29.70	1,900	5,900	-0.1
19/06/2025	30	125,600	30.20	30.20	29.60	14,200	13,900	0.0
18/06/2025	30.20	110,100	29.90	30.40	29.70	0	12,900	-0.4
17/06/2025	29.90	144,200	29.60	30.60	29.60	4,600	5,200	-0.0
16/06/2025	29.60	134,100	29	29.60	29	22,300	6,200	0.5
13/06/2025	29.30	382,200	30.10	30.10	28.90	6,700	58,200	-1.5
12/06/2025	30.50	126,900	30.20	30.70	30	6,400	7,500	-0.0
11/06/2025	30.10	94,900	30.70	30.70	29.90	2,500	14,100	-0.4
10/06/2025	30	130,100	30	30.60	29.60	19,000	2,700	0.5
09/06/2025	30	298,500	31.10	31.60	30	48,700	6,500	1.3
06/06/2025	31.10	303,800	31.90	32	30.70	36,600	0	1.1
05/06/2025	31.90	306,700	32.10	33.40	31.80	12,500	13,900	-0.1
04/06/2025	32.10	252,100	32.20	32.80	31.50	6,500	16,400	-0.3
03/06/2025	32.40	281,200	32.50	33	31.70	0	1,200	-0.0
02/06/2025	32.40	439,200	31.50	33.70	31.20	9,400	0	0.3
30/05/2025	31.20	365,700	31.70	32.20	30.20	16,400	13,200	0.1
29/05/2025	31.20	481,100	31	32.20	29.50	4,200	1,700	0.1
28/05/2025	30.90	287,400	31	32.40	30.30	0	0	0
27/05/2025	30.50	505,000	28	30.50	28	13,200	9,400	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-3.50	-13.36%	1,487,000	23,300	0.5	21.30 26.30 23.20
2 tháng (2026-01-12)	-4.40	-16.24%	3,897,800	35,000	0.8	21.30 28.30 23.20
3 tháng (2025-12-15)	-6.10	-21.18%	5,463,500	35,800	0.8	21.30 30 23.20
6 tháng (2025-09-15)	-16	-41.34%	16,053,600	12,900	0.4	21.30 38.90 23.20
12 tháng (2025-03-18)	-12.30	-35.14%	60,670,900	-48,181	-0.8	21.30 45.80 23.20
24 tháng (2024-03-25)	-22.93	-50.25%	100,416,962	-49,481	-2.6	21.30 45.80 23.20
36 tháng (2023-03-29)	-21.05	-48.12%	219,039,332	67,729	2.9	21.30 61.10 23.20
60 tháng (2021-04-08)	-44.92	-66.43%	315,740,491	95,401	10.5	18.03 377.05 23.20

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH