Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	37.50	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	5,900	0	0.2
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	29.60	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	31.80	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
26/05/2025	27.80	194,800	27.10	27.90	26.40	1,200	22,300	-0.6
23/05/2025	27.10	127,300	27.50	27.50	27	0	4,000	-0.1
22/05/2025	27.50	96,400	27.60	28	27.50	0	17,500	-0.5
21/05/2025	27.90	145,100	28.20	28.40	27.60	0	37,200	-1.0
20/05/2025	28.20	121,900	28.40	28.50	28	100	12,700	-0.4
19/05/2025	28.40	108,300	28.30	28.70	28.10	1,500	4,900	-0.1
16/05/2025	28.50	123,700	28.50	28.90	28.50	0	3,600	-0.1
15/05/2025	28.50	194,100	29	29.30	28.40	0	7,300	-0.2
14/05/2025	28.40	106,700	28.70	28.70	28.10	0	1,100	-0.0
13/05/2025	28.40	107,100	28.70	28.90	28.40	0	6,700	-0.2
12/05/2025	28.50	104,900	28.50	29	28.30	0	0	0
09/05/2025	28.50	160,500	28.30	28.80	28	0	0	0
08/05/2025	28.30	110,300	28.30	28.70	28	5,900	23,000	-0.5
07/05/2025	28.20	97,300	27.70	28.80	27.50	5,400	3,400	0.1
06/05/2025	28	115,600	28	29.10	27.80	0	9,900	-0.3
05/05/2025	27.90	98,100	27.20	0	27.10	0	0	0
02/05/2025	30.20	235,911	29.60	31.50	29.60	8,800	17,200	-0.3
01/05/2025	35.60	134,516	37.20	37.20	35.50	0	6,200	-0.2
30/04/2025	19.10	31,500	19.60	19.60	18.90	0	1,100	-0.0
29/04/2025	27.20	84,900	27.10	27.20	26.80	10,100	1,000	0.2
28/04/2025	27	58,811	25.80	27.30	25.80	12,100	1,400	0.3
25/04/2025	27	113,450	27	27.40	26.90	26,900	0	0.7
24/04/2025	27	112,516	27.60	27.60	26.80	28,700	1,100	0.7
23/04/2025	26.80	114,037	26	27.20	26	17,600	0	0.5
22/04/2025	26	317,668	27.50	27.50	24.40	13,919	18,700	-0.1
21/04/2025	27.10	164,850	26.80	27.40	26.70	9,700	10,300	-0.0
18/04/2025	26.80	150,752	27	27.40	26.80	8,600	16,400	-0.2
17/04/2025	27	73,451	26.10	27	26	7,300	6,000	0.0
16/04/2025	26.30	140,895	26.40	27	26.30	9,900	0	0.3
15/04/2025	26.40	213,471	27.20	27.40	26.30	23,300	10,900	0.3
14/04/2025	27.20	248,229	27.90	27.90	26.80	2,900	23,600	-0.6
11/04/2025	27	708,863	26.50	27	25.70	10,600	28,400	-0.5
10/04/2025	24.60	49,250	22.50	24.60	22.50	0	0	0
09/04/2025	22.40	597,766	22.40	24.20	22.40	38,100	6,600	0.7
08/04/2025	24.80	356,105	27.50	27.50	24.80	11,600	7,500	0.1
07/04/2025	30.70	380,900	29.90	31.50	29.90	20,800	30,000	-0.3
04/04/2025	27.50	501,928	27.30	27.90	25.30	12,300	2,300	0.3
03/04/2025	28.10	534,143	31	31	28.10	6,600	3,100	0.1
02/04/2025	31.20	91,318	31.20	31.60	31.20	7,500	0	0.2
01/04/2025	31.20	78,190	31	31.50	30.90	2,300	0	0.1
31/03/2025	31	197,800	31	31.50	30.60	3,100	7,000	-0.1
28/03/2025	31.40	172,966	32.10	32.10	31.30	0	15,700	-0.5
27/03/2025	32	151,656	32.30	32.50	31.60	0	0	0
26/03/2025	31.90	199,688	32.80	32.80	31.50	7,000	6,800	0.0
25/03/2025	32.80	192,134	32.50	33.10	32.30	15,700	16,200	-0.0
24/03/2025	32.50	229,787	32.70	32.70	31.70	0	13,400	-0.4
21/03/2025	32.60	230,851	32.50	33.50	32.50	6,700	9,900	-0.1
20/03/2025	32.50	340,336	33.20	33.40	32	16,300	25,500	-0.3
19/03/2025	33.20	471,974	35	35	32.80	9,000	21,900	-0.4
18/03/2025	35	565,936	37.50	37.50	34.50	16,200	10,800	0.2
17/03/2025	19.10	31,500	19.60	19.60	18.90	0	1,100	-0.0
14/03/2025	31.10	330,961	30.90	31.60	30.20	25,900	15,800	0.3
13/03/2025	30.70	240,966	31.30	31.60	30.40	11,800	21,900	-0.3
12/03/2025	31.30	255,166	30.80	31.80	30.80	22,000	8,500	0.4
11/03/2025	30.80	156,730	30.50	30.80	30	19,100	0	0.6
10/03/2025	30.80	133,013	30.70	31.30	30.30	6,100	1,000	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 (2026-08-19)	-1.20	-5.77%	1,251,300	6,600	0.2	19 26.40 19.50
2 tháng (2026-07-20)	1.60	8.89%	3,442,000	9,500	0.3	17.30 26.40 19.50
3 tháng (2026-06-22)	-2	-9.26%	4,226,800	-900	-0.0	17.30 26.40 19.50
6 tháng (2026-03-23)	-2	-9.26%	8,028,000	-6,200	-0.2	17.30 28.60 19.50
12 tháng (2025-09-23)	-17.70	-47.45%	23,162,900	-35,300	-0.9	17.30 38.90 19.50
24 tháng (2024-09-30)	-10.10	-34.01%	89,509,351	-123,795	-4.7	17.30 45.80 19.50
36 tháng (2023-10-04)	-21.10	-51.84%	146,849,661	-177,832	-7.0	17.30 50.55 19.50
60 tháng (2021-10-14)	-81.52	-80.62%	317,940,206	-115,755	2.8	17.30 377.05 19.50

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH