Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/01/2024	44.44	198,893	44.35	44.94	44.25	0	0	0
29/12/2023	44.44	198,893	44.35	44.94	44.25	0	0	0
28/12/2023	44.44	239,133	44.05	44.54	43.85	0	0	0
27/12/2023	44.05	251,495	44.54	44.74	44.05	0	0	0
26/12/2023	44.44	168,924	44.84	45.73	44.44	0	0	0
25/12/2023	44.84	195,946	44.35	44.94	44.15	0	0	0
22/12/2023	44.35	158,968	44.35	44.64	43.95	0	0	0
21/12/2023	44.35	109,112	44.25	44.35	43.66	0	0	0
20/12/2023	44.15	126,508	44.84	45.33	43.85	0	0	0
19/12/2023	44.44	331,651	43.85	44.44	42.67	0	0	0
18/12/2023	43.75	167,730	44.25	44.35	43.66	0	0	0
15/12/2023	44.25	261,288	44.44	44.94	43.75	0	0	0
14/12/2023	44.35	278,317	45.13	45.82	44.35	0	200	-0.0
13/12/2023	44.84	445,571	46.32	46.51	44.35	0	0	0
12/12/2023	46.12	181,682	45.82	46.91	45.63	0	0	0
11/12/2023	45.82	431,155	47.11	47.30	45.63	100	0	0.0
08/12/2023	47.11	317,557	48.29	48.29	46.51	0	0	0
07/12/2023	48.09	1,445,204	46.32	50.16	46.32	0	3,710	-0.2
06/12/2023	46.22	415,781	45.43	46.32	45.23	0	0	0
05/12/2023	45.82	405,724	46.32	47.11	45.23	0	0	0
04/12/2023	46.12	554,137	43.66	46.61	43.66	3,800	400	0.2
01/12/2023	50.55	249,907	52.43	52.72	50.55	0	0	0
30/11/2023	43.75	446,480	44.44	45.53	43.75	0	0	0
29/11/2023	44.35	312,833	43.85	44.94	43.75	0	3,400	-0.2
28/11/2023	43.85	481,122	44.35	44.74	42.47	0	0	0
27/11/2023	44.35	542,255	47.30	47.30	44.25	0	0	0
24/11/2023	45.92	957,187	43.36	46.91	42.47	3,400	0	0.1
23/11/2023	44.15	1,550,624	42.87	46.91	42.87	0	200	-0.0
22/11/2023	42.67	548,945	41.78	42.67	41.39	0	20,000	-0.9
21/11/2023	41.69	189,307	41.78	41.78	41.00	0	13,000	-0.5
20/11/2023	40.90	379,019	41.39	41.98	40.11	0	0	0
17/11/2023	41.59	715,334	43.26	43.66	39.42	3,500	0	0.2
16/11/2023	42.77	279,271	42.18	42.77	41.88	0	0	0
15/11/2023	42.08	588,120	42.37	43.66	42.08	0	14,300	-0.6
14/11/2023	42.18	256,646	42.37	42.77	41.59	0	9,300	-0.4
13/11/2023	41.59	399,781	42.18	42.37	41.19	0	10,900	-0.5
10/11/2023	42.08	496,606	42.67	43.36	41.78	0	1,500	-0.1
09/11/2023	42.67	626,377	42.28	43.85	41.88	18,200	2,000	0.7
08/11/2023	42.18	530,997	38.63	42.18	38.43	12,900	3,500	0.4
07/11/2023	39.22	346,036	40.01	40.50	39.02	0	0	0
06/11/2023	39.22	241,810	40.60	40.60	38.73	1,900	700	0.0
03/11/2023	39.12	304,574	39.91	40.90	38.53	3,400	6,900	-0.1
02/11/2023	39.32	408,567	37.45	39.62	36.95	700	2,700	-0.1
01/11/2023	36.46	237,278	36.46	36.56	35.28	0	0	0
31/10/2023	36.46	266,349	37.15	37.74	35.58	6,900	0	0.3
30/10/2023	37.05	181,958	38.43	38.43	37.05	2,700	3,300	-0.0
27/10/2023	18.82	31,500	19.32	19.32	18.63	0	1,100	-0.0
26/10/2023	35.77	799,901	39.42	39.42	35.58	0	0	0
25/10/2023	39.52	217,504	40.50	40.90	39.52	0	0	0
24/10/2023	40.11	125,137	39.71	40.40	39.22	0	0	0
23/10/2023	39.42	242,853	40.40	41.00	39.22	0	0	0
20/10/2023	40.31	268,871	38.24	40.40	37.55	6	0	0.0
19/10/2023	37.94	344,813	38.73	39.32	37.25	0	0	0
18/10/2023	38.63	320,653	40.31	40.70	37.55	0	0	0
17/10/2023	40.40	217,781	41.78	42.08	40.40	0	0	0
16/10/2023	41.88	208,005	42.57	43.36	41.88	800	0	0.0
13/10/2023	42.47	297,299	42.37	42.57	40.90	20	0	0.0
12/10/2023	42.18	458,295	41.49	42.67	41.39	0	0	0
11/10/2023	41.39	187,033	41.39	41.49	40.70	0	0	0
10/10/2023	41.39	214,012	41.69	42.47	41.39	400	0	0.0
09/10/2023	41.59	236,479	40.40	41.69	40.40	0	0	0
06/10/2023	40.40	235,559	39.42	40.40	39.22	621	0	0.0
05/10/2023	39.42	234,794	40.90	41.78	39.42	235	0	0.0
04/10/2023	40.70	433,743	39.52	41.88	38.63	1,000	0	0.0
03/10/2023	39.81	549,629	43.66	43.66	39.62	50	1,200	-0.0
02/10/2023	43.85	245,048	43.75	44.64	43.36	0	0	0
29/09/2023	43.85	233,310	43.36	44.44	43.16	2,800	0	0.1
28/09/2023	43.46	299,770	44.54	44.74	42.77	0	0	0
27/09/2023	44.35	405,825	42.37	44.35	40.90	630	0	0.0
26/09/2023	41.88	501,578	42.87	44.35	41.88	0	0	0
25/09/2023	43.26	606,770	47.99	48.58	43.26	70	0	0.0
22/09/2023	47.99	794,238	51.34	51.44	46.32	2,000	0	0.1
21/09/2023	51.44	267,730	53.12	53.71	51.44	0	0	0
20/09/2023	52.72	382,056	52.23	53.12	50.65	0	0	0
19/09/2023	18.82	31,500	19.32	19.32	18.63	0	1,100	-0.0
18/09/2023	50.95	568,706	52.43	52.43	50.36	20	0	0.0
15/09/2023	18.82	31,500	19.32	19.32	18.63	0	1,100	-0.0
14/09/2023	52.72	844,558	55.58	55.58	52.72	2,500	0	0.1
13/09/2023	55.58	658,874	55.48	58.04	54.69	0	0	0
12/09/2023	55.48	667,904	54.20	55.48	53.22	60	0	0.0
11/09/2023	54.20	1,234,096	58.64	59.13	54.20	30	600	-0.0
08/09/2023	58.34	616,607	59.03	60.11	58.04	3,000	0	0.2
07/09/2023	59.03	1,166,422	56.96	60.61	56.96	5,700	0	0.3
06/09/2023	56.96	763,790	57.85	57.85	55.97	0	0	0
05/09/2023	57.16	971,969	54.69	58.14	54.59	0	0	0
04/09/2023	53.41	825,945	52.23	56.07	51.74	200	10	0.0
01/09/2023	49.47	615,207	52.72	54.69	49.08	0	0	0
31/08/2023	54.59	702,227	54.50	56.17	54.50	2,000	300	0.1
30/08/2023	54.40	740,828	55.38	55.88	53.61	2,200	400	0.1
29/08/2023	55.28	947,309	54.20	57.16	54.20	300	0	0.0
28/08/2023	54.20	726,226	53.22	54.50	52.43	2,000	0	0.1

Page:
<<
7
8
9
>>

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