Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2023	52.23	595,534	47.99	52.23	48.19	0	900	-0.0
17/02/2023	47.99	307,005	48.29	50.26	47.80	0	0	0
16/02/2023	48.29	252,774	48.19	50.75	47.30	0	0	0
15/02/2023	48.19	438,119	43.85	48.19	43.26	0	0	0
14/02/2023	43.85	219,593	43.26	44.94	43.26	100	0	0.0
13/02/2023	43.26	565,262	47.30	47.30	42.77	800	0	0.0
10/02/2023	47.30	357,132	49.37	49.47	47.30	0	0	0
09/02/2023	49.37	141,971	49.96	50.75	49.37	0	0	0
08/02/2023	49.96	689,043	49.57	51.44	45.53	0	0	0
07/02/2023	49.57	353,542	52.23	53.22	49.57	0	0	0
06/02/2023	52.23	240,647	52.23	53.02	51.15	0	0	0
03/02/2023	52.23	319,273	51.54	53.22	50.95	0	0	0
02/02/2023	51.54	586,863	52.72	53.61	50.95	0	0	0
01/02/2023	52.72	951,486	58.04	59.92	52.33	0	0	0
31/01/2023	58.04	466,521	56.17	58.04	55.38	0	0	0
30/01/2023	56.17	643,001	54.40	58.54	53.22	0	0	0
27/01/2023	54.40	451,641	55.78	57.65	54.20	0	200	-0.0
19/01/2023	55.78	452,963	55.97	58.04	54.30	900	0	0.1
18/01/2023	55.97	703,391	50.95	55.97	51.24	600	0	0.0
17/01/2023	50.95	301,215	48.98	51.34	48.88	0	0	0
16/01/2023	48.98	253,339	49.77	50.26	48.78	0	0	0
13/01/2023	49.77	262,089	50.55	52.03	49.67	0	0	0
12/01/2023	50.55	249,907	52.23	52.72	50.55	0	0	0
11/01/2023	52.23	297,179	52.62	54.59	51.74	0	0	0
10/01/2023	52.62	599,299	49.47	54.20	48.29	0	0	0
09/01/2023	49.47	615,207	52.72	54.69	49.08	0	0	0
06/01/2023	52.72	494,222	55.28	55.88	52.43	0	0	0
05/01/2023	55.28	664,721	56.17	57.16	52.33	0	700	-0.0
04/01/2023	56.17	756,117	55.88	61.39	55.97	0	800	-0.0
03/01/2023	55.88	530,691	50.85	55.88	50.16	700	0	0.0
30/12/2022	50.85	350,886	52.03	53.81	50.26	0	500	-0.0
29/12/2022	52.03	1,282,713	48.19	52.92	49.67	300	0	0.0
28/12/2022	48.19	138,931	43.85	48.19	46.02	0	0	0
27/12/2022	43.85	621,523	39.91	43.85	37.45	0	0	0
26/12/2022	39.91	563,992	44.35	44.74	39.91	0	0	0
23/12/2022	44.35	315,510	45.73	47.20	43.85	0	0	0
22/12/2022	45.73	724,940	44.74	46.51	40.40	100	300	-0.0
21/12/2022	44.74	700,235	49.67	51.24	44.74	100	1,600	-0.1
20/12/2022	49.67	1,020,247	55.19	55.28	49.67	500	0	0.0
19/12/2022	55.19	433,491	55.97	60.11	55.19	0	400	-0.0
16/12/2022	55.97	451,898	56.27	57.16	53.31	500	600	-0.0
15/12/2022	56.27	438,738	57.75	59.52	54.40	400	0	0.0
14/12/2022	57.75	351,761	58.24	63.56	57.16	0	400	-0.0
13/12/2022	58.24	1,064,930	61.20	62.08	55.09	400	100	0.0
12/12/2022	61.20	955,217	68.00	71.45	61.20	900	10	0.1
09/12/2022	68.00	1,115,842	66.32	72.92	60.11	100	700	-0.0
08/12/2022	66.32	1,075,233	60.31	66.32	54.69	0	100	-0.0
07/12/2022	60.31	1,507,343	67.01	67.01	60.31	2,200	0	0.1
06/12/2022	67.01	1,928,169	67.41	74.11	60.70	110	400	-0.0
05/12/2022	67.41	156,852	61.30	67.41	67.41	0	16,750	-1.1
02/12/2022	61.30	1,256,622	55.78	61.30	59.13	500	0	0.0
01/12/2022	55.78	73,716	50.75	55.78	55.78	0	100	-0.0
30/11/2022	50.75	109,847	46.22	50.75	50.75	0	0	0
29/11/2022	46.22	953,379	42.08	46.22	45.73	0	0	0
28/11/2022	42.08	60,543	38.33	42.08	42.08	0	0	0
25/11/2022	38.33	80,372	34.89	38.33	37.84	0	1,000	-0.0
24/11/2022	34.89	516,742	31.73	34.89	29.56	0	0	0
23/11/2022	31.73	1,504,436	28.87	31.73	29.86	1,000	0	0.0
22/11/2022	28.87	225,367	26.31	28.87	28.87	0	0	0
21/11/2022	26.31	71,006	23.95	26.31	25.62	0	0	0
18/11/2022	23.95	859,966	21.78	23.95	22.67	0	0	0
17/11/2022	21.78	232,818	19.81	21.78	20.50	0	0	0
16/11/2022	19.81	802,791	18.03	19.81	16.26	0	0	0
15/11/2022	18.03	243,313	20.00	20.00	18.03	0	0	0
14/11/2022	20.00	381,323	22.17	22.17	20.00	0	0	0
11/11/2022	22.17	725,127	24.54	25.62	22.17	300	0	0.0
10/11/2022	24.54	180,767	27.20	27.30	24.54	300	0	0.0
09/11/2022	27.20	327,153	25.72	28.28	23.16	0	0	0
08/11/2022	25.72	755,628	28.48	28.48	25.72	1,000	0	0.0
07/11/2022	28.48	409,954	31.63	31.63	28.48	0	0	0
04/11/2022	31.63	464,072	35.08	35.08	31.63	0	0	0
03/11/2022	35.08	211,921	36.17	36.27	34.20	500	500	-0.0
02/11/2022	36.17	183,933	36.86	37.94	36.17	0	0	0
01/11/2022	36.86	335,886	35.87	38.43	34.49	0	122,500	-4.5
31/10/2022	35.87	425,721	37.84	38.43	34.10	0	0	0
28/10/2022	37.84	327,522	36.86	40.40	37.45	1,000	0	0.0
27/10/2022	36.86	329,710	33.51	36.86	30.16	300	500	-0.0
26/10/2022	33.51	387,539	37.15	39.22	33.51	14,200	0	0.5
25/10/2022	37.15	545,135	41.19	42.37	37.15	0	0	0
24/10/2022	41.19	285,604	45.73	46.32	41.19	3,300	0	0.1
21/10/2022	45.73	331,790	50.75	50.75	45.73	28,900	1,000	1.3
20/10/2022	50.75	197,670	51.54	51.54	49.77	4,300	0	0.2
19/10/2022	51.54	281,817	48.78	53.22	49.08	0	0	0
18/10/2022	48.78	223,301	44.35	48.78	44.35	0	0	0
17/10/2022	44.35	170,516	47.70	47.89	44.35	1,000	0	0.0
14/10/2022	47.70	211,352	45.13	48.19	44.84	17,800	0	0.9
13/10/2022	45.13	127,593	44.35	46.61	39.91	16,700	0	0.8
12/10/2022	44.35	346,521	44.35	46.32	40.01	2,000	0	0.1
11/10/2022	44.35	259,261	49.27	49.47	44.35	4,000	0	0.2
10/10/2022	49.27	219,670	51.64	51.64	46.51	0	0	0
07/10/2022	51.64	241,104	57.26	59.13	51.64	0	0	0
06/10/2022	57.26	171,412	62.48	63.56	57.16	0	3,600	-0.2
05/10/2022	62.48	232,511	57.75	63.46	57.75	19,600	0	1.2
04/10/2022	57.75	374,568	64.15	65.14	57.75	24,700	0	1.5
03/10/2022	64.15	150,876	71.25	71.25	64.15	100	0	0.0
30/09/2022	71.25	201,869	72.92	72.92	65.63	0	0	0
29/09/2022	72.92	105,881	74.70	77.46	72.63	0	0	0
28/09/2022	74.70	122,781	74.99	75.98	73.22	0	0	0
27/09/2022	74.99	117,780	77.16	78.84	74.99	0	0	0
26/09/2022	77.16	286,622	85.74	85.74	77.16	0	0	0

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 (2025-11-05)	0.40	1.28%	1,479,500	-27,000	-0.8	30.50 32.60 31
2 tháng (2025-10-06)	-3.50	-9.94%	6,270,700	-35,600	-0.9	30.10 36.80 31
3 tháng (2025-09-08)	-5.80	-15.47%	12,123,600	-175,100	-6.4	30.10 38.90 31
6 tháng (2025-06-09)	1.70	5.67%	42,148,400	-69,900	-1.4	29.30 45.80 31
12 tháng (2024-12-10)	-4.30	-11.94%	70,264,929	18,579	1.2	22.40 45.80 31
24 tháng (2023-12-18)	-12.05	-27.55%	110,341,780	15,859	1.0	22.40 45.80 31
36 tháng (2022-12-21)	-13.04	-29.15%	238,639,062	43,754	2.5	22.40 61.10 31
60 tháng (2020-12-31)	-13.79	-30.32%	315,969,339	65,801	9.8	18.03 377.05 31

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH