Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	36	195,940	36.50	37.10	35.90	0	0	0
20/12/2024	35.90	152,395	35.20	36.80	34.90	3,700	1,500	0.1
19/12/2024	35.20	267,372	34.90	36.10	34.80	5,500	100	0.2
18/12/2024	36.40	436,146	38.10	38.50	36.40	5,000	2,400	0.1
17/12/2024	36.40	262,035	33	36.40	33	0	0	0
16/12/2024	33.10	268,733	34.20	34.50	32.50	1,600	300	0.0
13/12/2024	34.20	291,881	36.50	36.60	33.50	2,400	3,700	-0.1
12/12/2024	36.50	251,158	37.10	38.30	36.50	0	4,800	-0.2
11/12/2024	37	451,714	35.90	39	35.90	1,300	300	0.0
10/12/2024	36	339,932	36.80	36.90	35.40	2,300	240	0.1
09/12/2024	36.80	577,801	35.20	38	35.20	2,000	4,400	-0.1
06/12/2024	35.20	1,353,621	35	35.20	33.50	1,800	900	0.0
05/12/2024	32	442,938	31.40	32	30	2,200	700	0.0
04/12/2024	29.10	310,281	26.50	29.10	26.50	3,800	400	0.1
03/12/2024	26.50	58,440	26.50	26.70	26.40	0	0	0
02/12/2024	26.50	23,351	26.50	26.50	26.30	400	0	0.0
29/11/2024	26.50	19,123	26.90	26.90	26.40	0	0	0
28/11/2024	26.70	75,514	26.50	26.90	26.40	0	3,900	-0.1
27/11/2024	26.50	97,208	26.80	26.80	26.30	0	0	0
26/11/2024	26.80	150,337	26	26.80	26	200	0	0.0
25/11/2024	25.90	96,252	26.10	26.10	25.80	0	0	0
22/11/2024	25.60	66,243	26.30	26.40	25.50	0	0	0
21/11/2024	26.30	69,688	26.30	26.60	26.20	400	400	-0
20/11/2024	26.10	144,341	25.40	26.60	25.40	2,600	400	0.1
19/11/2024	25.40	32,200	26	26.10	25.40	0	600	-0.0
18/11/2024	26.10	45,841	26.10	26.30	25.70	1,400	1,300	0.0
15/11/2024	26.10	42,114	27.20	27.20	26	100	0	0.0
14/11/2024	26.30	51,903	26.90	27.10	26.10	500	700	-0.0
13/11/2024	26.90	51,332	27	27	26.60	1,800	500	0.0
12/11/2024	27	105,790	27.60	27.60	26.90	0	100	-0.0
11/11/2024	27	60,379	27.40	27.60	27	0	2,900	-0.1
08/11/2024	27.40	23,200	27.70	27.70	27.20	1,200	0	0.0
07/11/2024	27.70	74,917	27.50	28	27.40	100	100	-0
06/11/2024	27.50	44,549	27.40	27.60	27.20	0	0	0
05/11/2024	27.20	40,060	27	27.80	27	100	700	-0.0
04/11/2024	27	48,824	27.80	27.90	27	0	1,800	-0.1
01/11/2024	27.70	44,248	28.10	28.10	27.70	0	0	0
31/10/2024	28	33,875	28.10	28.30	28	0	0	0
30/10/2024	28.10	58,045	28.10	28.30	28	4,100	0	0.1
29/10/2024	28.10	45,224	28.40	28.50	28.10	0	400	-0.0
28/10/2024	28.20	35,784	28.20	28.80	28.10	500	500	0
25/10/2024	28.10	61,600	28.50	28.50	28.10	0	1,600	-0.0
24/10/2024	28.20	47,702	28.70	28.80	28.10	400	500	-0.0
23/10/2024	28.70	53,294	28.50	29	28.10	500	1,100	-0.0
22/10/2024	28.50	36,244	28	28.50	28	0	0	0
21/10/2024	28.50	22,142	28.50	28.70	28.40	0	0	0
18/10/2024	28.60	28,592	29	29	28.60	0	0	0
17/10/2024	28.90	65,319	28.10	29	28.10	3,200	600	0.1
16/10/2024	28.10	26,862	28.10	28.30	28.10	0	0	0
15/10/2024	28.10	69,165	28.90	29	28.10	100	100	-0
14/10/2024	28.90	40,994	28.70	29	28.70	600	0	0.0
11/10/2024	28.70	25,653	28.90	29	28.70	0	0	0
10/10/2024	28.90	34,118	28.90	29.30	28.80	0	0	0
09/10/2024	28.90	33,181	28.70	29.60	28.70	0	2,500	-0.1
08/10/2024	28.70	66,265	28.70	28.90	28.40	0	0	0
07/10/2024	28.70	39,517	29.20	29.20	28.50	0	100	-0.0
04/10/2024	28.90	50,819	29.10	29.30	28.90	0	0	0
03/10/2024	29.10	57,787	29.30	29.80	29	200	600	-0.0
02/10/2024	29.40	60,520	30	30	29.40	0	200	-0.0
01/10/2024	29.90	60,795	30	30	29.70	0	0	0
30/09/2024	29.70	37,581	29.80	30.20	29.50	0	300	-0.0
27/09/2024	29.80	91,746	29.90	30.20	29.80	0	0	0
26/09/2024	29.90	42,447	30	30.50	29.70	0	3,300	-0.1
25/09/2024	29.90	86,480	29.40	30.10	29.20	900	0	0.0
24/09/2024	29.20	68,020	29.20	29.40	29	100	600	-0.0
23/09/2024	29	89,155	29.70	29.70	29	0	0	0
20/09/2024	29.70	45,432	29.90	30.10	29.70	300	0	0.0
19/09/2024	29.80	90,606	30	30.10	29.50	300	300	0
18/09/2024	29.90	61,878	30.20	30.20	29.50	2,900	600	0.1
17/09/2024	29.80	79,200	29.50	29.80	29	3,000	0	0.1
16/09/2024	29.40	34,610	29.70	29.90	29.40	0	300	-0.0
13/09/2024	29.70	41,686	30	30	28	1,400	100	0.0
12/09/2024	29.90	36,502	30	30.10	29.70	100	200	-0.0
11/09/2024	30	59,917	31.50	31.50	29.60	300	2,500	-0.1
10/09/2024	30.20	54,113	30.70	31	30	0	300	-0.0
09/09/2024	30.70	43,555	31.50	31.50	30.60	0	0	0
06/09/2024	30.80	61,765	31.20	31.20	30.80	0	2,000	-0.1
05/09/2024	31.20	71,399	31.60	31.70	30.80	0	0	0
04/09/2024	31.20	97,605	31.30	31.50	30.90	3,100	1,900	0.0
30/08/2024	31.50	71,981	31.50	31.80	31	0	200	-0.0
29/08/2024	31.50	34,690	31.70	31.90	31.40	0	100	-0.0
28/08/2024	31.70	77,877	32.40	32.40	31.30	300	300	-0.0
27/08/2024	32	76,300	32.30	32.40	31.70	1,400	0	0.0
26/08/2024	32.30	97,030	33.20	33.40	32.20	100	400	-0.0
23/08/2024	32.60	92,582	32.20	32.70	32.10	3,000	400	0.1
22/08/2024	32.40	80,457	32	33.40	32	0	0	0
21/08/2024	32.40	90,597	33.40	33.40	32.30	400	5,900	-0.2
20/08/2024	33.20	215,167	32.30	34	31.50	400	500	-0.0
19/08/2024	32.40	70,509	33	33.50	32.30	0	0	0
16/08/2024	32.50	250,611	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	35,279	30.20	30.80	30.20	300	100	0.0
13/08/2024	30.40	33,048	30.30	30.80	30	200	200	-0
12/08/2024	30.40	38,053	30.60	30.60	30	0	300	-0.0
09/08/2024	30.40	53,517	30.10	30.90	30.10	2,400	200	0.1
08/08/2024	30.50	52,177	31	31	30	200	500	-0.0
07/08/2024	31.10	87,191	33	33.80	30.50	300	6,000	-0.2
06/08/2024	30.80	135,836	28	30.80	27.30	200	200	0
05/08/2024	28	162,836	30.10	30.10	27.40	500	0	0.0
02/08/2024	30.30	79,923	30	30.90	29.90	6,000	0	0.2

Page:
<<
3
4
5
>>

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