Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2024	42.08	306,811	42.57	42.57	41.39	0	0	0
05/03/2024	42.57	319,535	42.87	43.36	42.37	0	9,650	-0.4
04/03/2024	42.87	461,344	41.98	42.87	41.88	15,000	100	0.6
01/03/2024	41.49	182,357	41.19	41.69	41.19	0	0	0
29/02/2024	41.19	200,585	41.09	41.39	40.80	1,000	0	0.0
28/02/2024	41.09	130,385	41.69	41.98	41.00	100	100	-0
27/02/2024	41.59	218,148	41.00	41.88	40.80	8,600	7,000	0.1
26/02/2024	40.70	177,817	40.80	40.90	40.40	0	0	0
23/02/2024	40.90	240,831	41.88	41.98	40.80	0	7,800	-0.3
22/02/2024	41.88	178,305	41.88	42.47	41.69	7,100	1,300	0.2
21/02/2024	41.88	173,134	42.18	42.37	41.69	0	23,402	-1.0
20/02/2024	42.18	254,985	41.98	42.87	41.49	3,300	11,500	-0.3
19/02/2024	41.78	188,309	42.08	42.28	41.29	0	0	0
16/02/2024	41.98	238,827	41.88	42.57	41.88	1,600	0	0.1
15/02/2024	41.69	252,634	40.90	42.08	40.90	39,100	0	1.7
07/02/2024	40.50	191,406	40.90	40.90	40.40	26	7,100	-0.3
06/02/2024	40.60	98,369	40.70	41.00	40.60	100	0	0.0
05/02/2024	40.60	109,901	40.90	41.19	40.40	0	7,000	-0.3
02/02/2024	40.90	224,639	40.90	42.18	40.80	7,100	2,200	0.2
01/02/2024	40.60	91,369	40.40	40.70	40.40	0	0	0
31/01/2024	40.40	161,859	40.90	41.19	40.40	7,000	0	0.3
30/01/2024	40.70	128,060	40.70	40.70	40.40	2,140	0	0.1
29/01/2024	40.60	87,849	40.80	41.00	40.60	0	0	0
26/01/2024	40.80	105,661	40.70	41.39	40.50	100	0	0.0
25/01/2024	40.70	140,673	40.70	40.90	40.40	20	0	0.0
24/01/2024	40.70	159,090	41.29	41.39	40.60	0	0	0
23/01/2024	41.29	89,515	41.69	41.69	41.19	0	0	0
22/01/2024	41.69	210,475	41.19	41.69	40.40	100	2,000	-0.1
19/01/2024	41.29	147,306	41.78	42.08	41.09	0	0	0
18/01/2024	41.59	150,087	41.69	42.08	41.39	400	3,900	-0.1
17/01/2024	41.39	134,916	41.19	41.98	41.09	400	0	0.0
16/01/2024	41.19	166,425	41.59	41.59	40.40	0	0	0
15/01/2024	40.90	192,704	42.37	42.37	40.90	100	0	0.0
12/01/2024	41.59	489,023	43.36	43.36	39.02	630	1,200	-0.0
11/01/2024	43.36	192,154	43.06	43.46	42.87	0	1,000	-0.0
10/01/2024	43.06	392,960	44.25	44.35	42.87	0	0	0
09/01/2024	44.25	140,375	45.04	45.23	43.95	0	0	0
08/01/2024	44.84	343,685	44.35	45.33	44.35	7,200	0	0.3
05/01/2024	44.25	203,957	44.15	44.74	43.95	0	115	-0.0
04/01/2024	44.05	298,199	43.85	44.84	43.75	0	0	0
03/01/2024	43.75	223,383	43.56	43.95	43.36	0	0	0
02/01/2024	43.56	221,637	44.44	44.74	43.56	0	0	0
29/12/2023	44.44	198,700	44.44	44.94	44.25	0	0	0
28/12/2023	44.44	238,800	44.05	44.54	43.85	0	0	0
27/12/2023	44.05	251,000	44.44	44.74	44.05	0	0	0
26/12/2023	44.44	168,700	44.84	45.73	44.44	0	0	0
25/12/2023	44.84	200,300	44.35	44.94	44.15	0	0	0
22/12/2023	44.35	165,600	44.35	44.64	43.95	0	0	0
21/12/2023	44.35	115,400	44.15	44.35	43.66	0	0	0
20/12/2023	44.15	126,300	44.44	45.33	43.85	0	0	0
19/12/2023	44.44	331,300	43.75	44.44	42.67	0	0	0
18/12/2023	43.75	167,500	44.25	44.35	43.66	0	0	0
15/12/2023	44.25	260,900	44.35	44.94	43.75	0	0	0
14/12/2023	44.35	277,800	44.84	45.82	44.35	0	200	-0.0
13/12/2023	44.84	444,900	46.12	46.51	44.35	0	0	0
12/12/2023	46.12	181,500	45.82	46.91	45.63	0	0	0
11/12/2023	45.82	466,600	47.11	47.30	45.63	100	0	0.0
08/12/2023	47.11	317,000	48.09	48.29	46.51	0	0	0
07/12/2023	48.09	1,443,300	46.22	50.16	46.32	0	3,710	-0.2
06/12/2023	46.22	415,300	45.82	46.32	45.23	0	0	0
05/12/2023	45.82	405,400	46.12	47.11	45.23	0	0	0
04/12/2023	46.12	553,500	43.56	46.61	43.66	3,800	400	0.2
01/12/2023	43.56	395,900	43.75	44.25	42.87	0	0	0
30/11/2023	43.75	446,100	44.35	45.53	43.75	0	0	0
29/11/2023	44.35	312,300	43.85	44.94	43.75	0	3,400	-0.2
28/11/2023	43.85	480,400	44.35	44.74	42.47	0	0	0
27/11/2023	44.35	541,200	45.92	47.30	44.25	0	0	0
24/11/2023	45.92	1,019,900	44.15	46.91	42.47	3,400	0	0.1
23/11/2023	44.15	1,549,600	42.67	46.91	42.87	0	200	-0.0
22/11/2023	42.67	548,500	41.69	42.67	41.39	0	20,000	-0.9
21/11/2023	41.69	189,000	40.90	41.78	41.00	0	13,000	-0.5
20/11/2023	40.90	378,500	41.59	41.98	40.11	0	0	0
17/11/2023	41.59	714,800	42.77	43.66	39.42	3,500	0	0.2
16/11/2023	42.77	278,800	42.08	42.77	41.88	0	0	0
15/11/2023	42.08	587,400	42.18	43.66	42.08	0	14,300	-0.6
14/11/2023	42.18	256,400	41.59	42.77	41.59	0	9,300	-0.4
13/11/2023	41.59	399,400	42.08	42.37	41.19	0	10,900	-0.5
10/11/2023	42.08	495,900	42.67	43.36	41.78	0	1,500	-0.1
09/11/2023	42.67	625,800	42.18	43.85	41.88	18,200	2,000	0.7
08/11/2023	42.18	530,600	38.63	42.18	38.43	12,900	3,500	0.4
07/11/2023	38.63	215,200	39.22	39.62	38.53	4,900	0	0
06/11/2023	39.22	241,600	39.12	40.60	38.73	1,900	700	0.0
03/11/2023	39.12	304,000	39.32	40.90	38.53	3,400	6,900	-0.1
02/11/2023	39.32	408,300	36.46	39.62	36.95	700	2,700	-0.1
01/11/2023	36.46	237,100	36.46	36.56	35.28	0	0	0
31/10/2023	36.46	266,100	37.05	37.74	35.58	6,900	0	0.3
30/10/2023	37.05	181,900	38.33	38.43	37.05	2,700	3,300	-0.0
27/10/2023	38.33	432,100	35.77	38.43	35.28	0	0	0
26/10/2023	35.77	799,600	39.52	39.52	35.58	0	0	0
25/10/2023	39.52	217,300	40.11	40.90	39.52	0	0	0
24/10/2023	40.11	125,100	39.42	40.40	39.22	0	0	0
23/10/2023	39.42	242,400	40.31	41.00	39.22	0	0	0
20/10/2023	40.31	268,500	37.94	40.40	37.55	6	0	0.0
19/10/2023	37.94	344,500	38.63	39.32	37.25	0	0	0
18/10/2023	38.63	320,300	40.40	40.70	37.55	0	0	0
17/10/2023	40.40	217,600	41.88	42.08	40.40	0	0	0
16/10/2023	41.88	207,600	42.47	43.36	41.88	800	0	0.0
13/10/2023	42.47	297,100	42.18	42.57	40.90	20	0	0.0
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

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 (2026-07-06)	-2.50	-12.38%	847,800	-4,600	0	17.30 20.20 18.20
2 tháng (2026-06-04)	-4.10	-18.81%	1,719,900	-7,800	0	17.30 22.20 18.20
3 tháng (2026-05-05)	-6.70	-27.46%	2,759,600	-7,200	0	17.30 24.50 18.20
6 tháng (2026-02-04)	-8.70	-32.95%	7,002,400	8,400	0.2	17.30 26.40 18.20
12 tháng (2025-08-08)	-18.10	-50.56%	38,755,300	-72,800	-1.7	17.30 45.80 18.20
24 tháng (2024-08-13)	-12.70	-41.78%	88,919,046	45,279	1.8	17.30 45.80 18.20
36 tháng (2023-08-21)	-35.42	-66.68%	164,008,780	16,344	0.1	17.30 59.03 18.20
60 tháng (2021-08-30)	-54.62	-75.53%	315,472,023	90,540	10.4	17.30 377.05 18.20

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH