Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2023	54.59	701,100	54.40	56.17	54.50	2,000	300	0.1
30/08/2023	54.40	740,200	55.28	55.88	53.61	2,200	400	0.1
29/08/2023	55.28	946,200	54.20	57.16	54.20	300	0	0.0
28/08/2023	54.20	725,400	53.22	54.50	52.43	2,000	0	0.1
25/08/2023	53.22	958,600	55.09	57.06	53.22	5,000	700	0
24/08/2023	55.09	1,086,000	52.03	55.97	50.85	200	0	0.0
23/08/2023	52.03	703,400	53.22	55.68	52.03	200	0	0.0
22/08/2023	53.22	1,107,700	53.12	54.89	49.27	0	18,500	-1.0
21/08/2023	53.12	1,225,300	52.82	54.69	50.26	0	800	-0.0
18/08/2023	52.82	2,539,300	58.64	59.92	52.82	2,500	0	0.1
17/08/2023	58.64	870,600	61.10	63.66	58.64	6,500	0	0.4
16/08/2023	61.10	2,279,800	56.37	61.99	58.14	18,300	584	1.1
15/08/2023	56.37	635,900	51.24	56.37	55.19	10,000	100	0.6
14/08/2023	51.24	913,000	46.61	51.24	47.11	0	111	-0.0
11/08/2023	46.61	581,500	46.32	47.30	45.33	0	0	0
10/08/2023	46.32	672,100	46.22	47.60	46.02	3,500	2,200	0.1
09/08/2023	46.22	587,200	46.71	47.11	45.82	0	0	0
08/08/2023	46.71	796,000	47.80	47.89	46.51	3,020	500	0.1
07/08/2023	47.80	1,042,300	46.91	48.39	47.01	0	0	0
04/08/2023	46.91	1,032,300	45.53	47.11	45.53	0	100	-0.0
03/08/2023	45.53	654,700	45.13	46.32	44.84	3,900	0	0.2
02/08/2023	45.13	563,700	45.04	46.42	44.25	200	0	0.0
01/08/2023	45.04	1,047,600	47.30	48.29	44.84	1,111	200	0.0
31/07/2023	47.30	1,048,600	45.23	47.99	45.33	0	0	0
28/07/2023	45.23	1,517,700	42.47	45.23	42.47	0	250	-0.0
27/07/2023	42.47	621,600	42.37	43.06	41.59	1,000	0	0.0
26/07/2023	42.37	371,200	42.67	42.77	41.98	100	0	0.0
25/07/2023	42.67	685,700	42.28	43.26	41.78	5,900	0	0.3
24/07/2023	42.28	636,000	41.39	42.37	41.19	0	200	-0.0
21/07/2023	41.39	421,200	41.39	42.37	40.60	0	0	0
20/07/2023	41.39	390,500	42.28	43.16	41.00	0	0	0
19/07/2023	42.28	850,200	40.11	43.36	40.21	0	30	-0.0
18/07/2023	40.11	219,900	39.91	40.21	39.52	0	0	0
17/07/2023	39.91	432,900	39.32	40.60	38.53	500	0	0.0
14/07/2023	39.32	276,400	39.71	40.60	39.22	0	0	0
13/07/2023	39.71	418,300	38.73	40.31	38.33	20	0	0.0
12/07/2023	38.73	253,300	39.22	39.62	38.43	10	0	0.0
11/07/2023	39.22	345,200	39.91	40.50	39.02	0	0	0
10/07/2023	39.91	328,600	38.33	40.60	37.94	0	0	0
07/07/2023	38.33	525,700	39.42	39.42	37.45	40	2,500	-0.1
06/07/2023	39.42	525,000	40.90	40.90	39.12	0	0	0
05/07/2023	40.90	283,179	40.90	41.39	40.80	20	0	0.0
04/07/2023	40.90	249,231	41.19	41.39	40.40	1,300	0	0.1
03/07/2023	41.19	298,013	41.59	41.88	40.90	50	0	0.0
30/06/2023	41.59	562,417	43.36	43.36	39.42	0	0	0
29/06/2023	43.36	812,837	44.74	44.84	43.36	0	0	0
28/06/2023	44.74	334,452	44.74	45.33	44.44	0	0	0
27/06/2023	44.74	223,531	44.54	45.33	44.54	0	0	0
26/06/2023	44.54	640,032	45.33	45.53	44.15	20	0	0.0
23/06/2023	45.33	455,149	45.63	46.32	45.13	0	0	0
22/06/2023	45.63	279,862	45.13	46.81	45.13	0	0	0
21/06/2023	45.13	276,746	44.94	45.53	44.84	0	0	0
20/06/2023	44.94	302,991	44.35	44.94	44.25	0	0	0
19/06/2023	44.35	566,772	44.94	45.33	44.25	10	0	0.0
16/06/2023	44.94	716,078	45.33	47.01	44.94	20	0	0.0
15/06/2023	45.33	401,002	46.02	46.02	44.94	0	0	0
14/06/2023	46.02	1,063,743	46.61	47.80	46.02	0	210	-0.0
13/06/2023	46.61	833,790	45.53	46.71	45.53	0	0	0
12/06/2023	45.53	481,300	45.63	46.22	44.44	0	0	0
09/06/2023	45.63	180,355	46.12	46.42	45.43	1,000	0	0.0
08/06/2023	46.12	788,721	47.20	48.78	45.82	100	0	0.0
07/06/2023	47.20	1,174,151	44.35	47.30	44.44	0	0	0
06/06/2023	44.35	465,557	44.15	44.35	43.85	0	0	0
05/06/2023	44.15	352,520	44.25	45.13	44.15	0	0	0
02/06/2023	44.25	423,552	43.95	45.43	43.95	10	0	0.0
01/06/2023	43.95	453,682	44.35	44.84	43.85	0	0	0
31/05/2023	44.35	425,705	44.94	45.33	44.15	0	0	0
30/05/2023	44.94	377,916	44.64	45.63	44.64	0	0	0
29/05/2023	44.64	406,763	43.85	45.13	43.85	0	0	0
26/05/2023	43.85	389,770	43.85	44.44	43.36	20	0	0.0
25/05/2023	43.85	571,659	44.94	45.04	43.85	10	0	0.0
24/05/2023	44.94	568,698	45.04	45.73	44.84	0	0	0
23/05/2023	45.04	402,385	45.33	46.12	44.84	0	0	0
22/05/2023	45.33	845,322	45.04	46.61	42.97	30	0	0.0
19/05/2023	45.04	2,343,706	49.27	49.27	44.35	47	0	0.0
18/05/2023	49.27	444,097	50.46	50.75	49.27	0	0	0
17/05/2023	50.46	1,126,317	50.75	52.53	50.06	0	0	0
16/05/2023	50.75	586,220	51.44	52.13	50.06	0	10	-0.0
15/05/2023	51.44	1,230,900	49.77	53.02	49.77	0	30	-0.0
12/05/2023	49.77	526,100	50.75	50.95	49.27	0	0	0
11/05/2023	50.75	704,600	50.46	52.23	50.26	0	53	-0.0
10/05/2023	50.46	397,520	47.40	50.75	47.30	0	0	0
09/05/2023	47.40	158,383	47.40	48.29	47.30	0	0	0
08/05/2023	47.40	197,576	47.01	47.80	47.11	0	0	0
05/05/2023	47.01	212,794	47.70	47.80	47.01	0	0	0
04/05/2023	47.70	389,978	48.48	49.47	47.40	0	0	0
28/04/2023	48.48	403,988	47.80	49.08	47.80	0	0	0
27/04/2023	47.80	347,800	46.81	48.78	47.20	0	0	0
26/04/2023	46.81	242,399	46.51	46.81	45.82	0	0	0
25/04/2023	46.51	242,197	47.20	48.09	46.51	0	0	0
24/04/2023	47.20	258,463	47.50	47.99	46.32	0	0	0
21/04/2023	47.50	278,589	47.80	48.58	47.40	0	0	0
20/04/2023	47.80	245,788	47.30	48.29	47.30	0	0	0
19/04/2023	47.30	362,628	50.36	50.75	47.30	0	0	0
18/04/2023	50.36	421,979	48.19	50.85	47.60	2,500	0	0.1
17/04/2023	48.19	324,089	47.80	48.29	47.11	0	9,200	-0.4
14/04/2023	47.80	814,216	50.85	51.74	47.80	0	0	0
13/04/2023	50.85	470,489	52.53	53.51	50.85	0	0	0
12/04/2023	52.53	573,642	53.31	55.28	51.84	0	0	0
11/04/2023	53.31	904,601	52.13	53.31	48.78	0	200	-0.0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-2.50	-8.62%	2,472,800	1,500	0.0	26.30 29 26.30
2 tháng (2025-11-28)	-4.50	-14.52%	3,720,000	-5,500	-0.2	26.30 31.70 26.30
3 tháng (2025-10-29)	-6.30	-19.21%	5,696,200	-15,000	-0.5	26.30 32.80 26.30
6 tháng (2025-07-31)	-7.30	-21.60%	33,245,500	-39,600	-0.4	26.30 45.80 26.30
12 tháng (2025-02-03)	-1.80	-6.36%	65,040,229	-11,481	0.1	22.40 45.80 26.30
24 tháng (2024-02-07)	-14	-34.57%	106,945,609	11,384	0.7	22.40 45.80 26.30
36 tháng (2023-02-13)	-16.76	-38.75%	226,030,572	48,554	2.6	22.40 61.10 26.30
60 tháng (2021-02-22)	-31.30	-54.15%	316,271,850	65,101	9.6	18.03 377.05 26.30

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH