Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-1.70	-7.33%	1,039,900	-4,400	0	20.80 23.80 21.50
2 tháng (2026-04-13)	-3.10	-12.60%	2,235,700	-2,100	0	20.80 25 21.50
3 tháng (2026-03-16)	-2.40	-10.04%	3,608,900	-2,300	-0.1	20.80 25 21.50
6 tháng (2025-12-15)	-7.30	-25.35%	9,196,700	34,500	0.7	20.80 30 21.50
12 tháng (2025-06-17)	-8.40	-28.09%	50,548,800	-52,000	-1.2	20.80 45.80 21.50
24 tháng (2024-06-24)	-14.17	-39.73%	90,363,226	50,519	1.8	20.80 45.80 21.50
36 tháng (2023-06-28)	-23.24	-51.94%	189,205,909	71,140	3.0	20.80 61.10 21.50
60 tháng (2021-07-08)	-34.75	-61.77%	316,048,115	94,140	10.4	18.03 377.05 21.50

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH