Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	42.18	458,000	41.39	42.67	41.39	0	0	0
11/10/2023	41.39	186,800	41.39	41.49	40.70	0	0	0
10/10/2023	41.39	213,700	41.59	42.47	41.39	400	0	0.0
09/10/2023	41.59	236,000	40.40	41.69	40.40	0	0	0
06/10/2023	40.40	235,300	39.42	40.40	39.22	621	0	0.0
05/10/2023	39.42	234,400	40.70	41.78	39.42	235	0	0.0
04/10/2023	40.70	433,400	39.81	41.88	38.63	1,000	0	0.0
03/10/2023	39.81	549,000	43.85	43.85	39.62	50	1,200	-0.0
02/10/2023	43.85	244,700	43.85	44.64	43.36	0	0	0
29/09/2023	43.85	233,000	43.46	44.44	43.16	2,800	0	0.1
28/09/2023	43.46	299,400	44.35	44.74	42.77	0	0	0
27/09/2023	44.35	405,300	41.88	44.35	40.90	630	0	0.0
26/09/2023	41.88	501,000	43.26	44.35	41.88	0	0	0
25/09/2023	43.26	606,100	47.99	48.58	43.26	70	0	0.0
22/09/2023	47.99	793,600	51.44	51.44	46.32	2,000	0	0.1
21/09/2023	51.44	267,400	52.72	53.71	51.44	0	0	0
20/09/2023	52.72	381,500	51.24	53.12	50.65	0	0	0
19/09/2023	51.24	380,400	50.95	51.84	49.86	0	0	0
18/09/2023	50.95	568,100	52.43	52.43	50.36	20	0	0.0
15/09/2023	52.43	493,200	52.72	53.51	51.24	53	0	0
14/09/2023	52.72	843,600	55.58	55.58	52.72	2,500	0	0.1
13/09/2023	55.58	657,800	55.48	58.04	54.69	0	0	0
12/09/2023	55.48	667,300	54.20	55.48	53.22	60	0	0.0
11/09/2023	54.20	1,232,700	58.34	59.13	54.20	30	600	-0.0
08/09/2023	58.34	616,000	59.03	60.11	58.04	3,000	0	0.2
07/09/2023	59.03	1,165,100	56.96	60.61	56.96	5,700	0	0.3
06/09/2023	56.96	762,700	57.16	57.85	55.97	0	0	0
05/09/2023	57.16	970,500	54.59	58.14	54.59	0	0	0
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

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 (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