Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	26.30	104,300	26.50	26.80	26.20	300	3,900	0.1
26/01/2026	26.50	138,800	27.40	27.50	26	0	1,900	-0.1
23/01/2026	27.70	85,800	28.40	28.40	27.40	8,500	5,400	0.1
22/01/2026	28.30	266,300	27	29.20	26.90	0	1,900	-0.1
21/01/2026	27	74,900	27.20	27.30	26.60	1,900	0	0.1
20/01/2026	27.20	80,800	27.20	27.60	27.10	0	0	0
19/01/2026	27.20	66,300	27.10	27.50	26.90	3,200	0	0.1
16/01/2026	27.20	99,000	27.40	27.60	26.90	4,200	7,500	-0.1
15/01/2026	27.40	174,700	27.10	27.70	26.50	0	2,900	-0.1
14/01/2026	26.70	267,400	27.10	27.30	26	0	0	0
13/01/2026	27.10	87,500	27.60	27.60	27.10	0	0	0
12/01/2026	27.10	194,100	26.60	27.60	25.90	10,600	0	0.3
09/01/2026	26.40	164,600	27.70	27.70	26	600	0	0.0
08/01/2026	27.70	188,400	28	28.20	27.30	200	0	0.0
07/01/2026	27.80	114,600	27.40	27.90	27.30	100	0	0.0
06/01/2026	27.60	228,700	28.70	28.70	25.80	0	3,200	-0.1
05/01/2026	28.60	101,800	28.80	28.80	28.30	100	2,200	-0.1
31/12/2025	28.80	40,700	28.70	29.40	28.70	0	0	0
30/12/2025	28.70	49,400	29	29	28.70	0	0	0
29/12/2025	29	49,000	28.70	29.50	28.50	0	2,900	-0.1
26/12/2025	28.70	91,200	29	29.20	28.50	0	800	-0.0
25/12/2025	29.10	67,000	29.30	29.70	29.10	0	0	0
24/12/2025	29.20	62,600	29.40	29.70	29.20	0	0	0
23/12/2025	29.30	70,100	29.40	29.50	29.20	0	0	0
22/12/2025	29.30	45,000	29	29.60	29	1,200	0	0.0
19/12/2025	29	62,500	29.10	29.50	28.80	0	0	0
18/12/2025	29.10	41,500	29.30	29.70	28.90	0	800	-0.0
17/12/2025	29.30	38,400	30	30	29.20	0	0	0
16/12/2025	30	71,900	28.80	30.20	28.60	7,900	0	0.2
15/12/2025	28.80	78,300	28.80	29.60	28.50	600	0	0.0
12/12/2025	29	119,800	30.30	30.50	29	0	0	0
11/12/2025	30.30	44,500	30.30	30.80	30.20	0	0	0
10/12/2025	30.30	33,200	30.60	31.90	30.30	0	700	-0.0
09/12/2025	30.60	85,800	30.70	30.70	30	0	2,600	-0.1
08/12/2025	30.70	49,900	31	31.20	30.30	0	1,600	-0.0
05/12/2025	31	37,200	31.70	31.80	31	0	1,300	-0.0
04/12/2025	31.70	67,400	31.40	31.70	31	0	2,800	-0.1
03/12/2025	31	38,000	30.60	31.20	30.60	4,900	0	0.2
02/12/2025	30.60	45,500	30.50	31.20	30.30	0	8,400	-0.3
01/12/2025	30.50	61,200	31	31	28.60	0	1,200	-0.0
28/11/2025	31	36,200	31.50	31.60	30.80	0	1,400	-0.0
27/11/2025	31.30	52,400	31.70	31.70	31	0	2,700	-0.1
26/11/2025	31.60	95,600	30.90	31.60	30.80	0	14,400	-0.4
25/11/2025	30.80	63,900	31.60	31.70	30.80	100	6,200	-0.2
24/11/2025	31.60	61,900	31.80	31.80	31.40	2,500	1,900	0.0
21/11/2025	31.80	90,300	32	32	31.40	15,000	800	0.5
20/11/2025	32.10	63,800	32	32.50	31.20	4,300	6,500	-0.1
19/11/2025	32	93,000	32.60	32.60	31.90	2,000	2,200	-0.0
18/11/2025	32.50	78,800	32.30	33	32	6,000	1,500	0.1
17/11/2025	32.60	92,600	33.50	33.50	32	9,500	3,900	0.2
14/11/2025	31.90	73,000	31.50	33	31.50	6,400	700	0.2
13/11/2025	31.70	58,300	32.10	32.20	31.20	2,400	2,300	0.0
12/11/2025	31.80	105,400	31.60	32.40	31	7,300	11,200	-0.1
11/11/2025	31.20	53,900	30.80	31.20	30.60	700	5,200	-0.1
10/11/2025	30.70	69,700	30.80	31.10	30.50	2,300	8,000	-0.2
07/11/2025	30.80	50,900	31.40	31.50	30.60	1,000	8,700	-0.2
06/11/2025	31.40	63,400	31.30	31.60	31	4,900	5,200	-0.0
05/11/2025	31.30	64,300	32	32.10	31.30	0	1,100	-0.0
04/11/2025	32	190,400	30.30	32.40	29.90	17,700	13,700	0.1
03/11/2025	30.10	189,200	31.40	32.70	30.10	11,300	37,700	-0.8
31/10/2025	32.40	92,100	32.60	33	32	3,400	100	0.1
30/10/2025	32.60	121,100	32.70	33.50	32.50	4,800	2,100	0.1
29/10/2025	32.80	152,200	32.20	33.20	32.20	34,900	9,900	0.8
28/10/2025	32	167,900	31.70	32.10	30.90	6,900	19,800	-0.4
27/10/2025	31.80	112,200	33.20	33.20	31.80	900	5,200	-0.1
24/10/2025	32.90	92,700	32.90	33.40	32.40	7,100	16,000	-0.3
23/10/2025	33	176,300	35.20	35.20	33	6,500	34,400	-1.0
22/10/2025	35.20	226,200	32.10	35.20	29.60	7,800	39,200	-1.0
21/10/2025	32.10	390,300	33.20	33.70	29.90	17,300	39,800	-0.8
20/10/2025	33.20	408,200	36.80	36.90	33.20	12,300	0	0.4
17/10/2025	36.80	477,400	36.60	37.50	36.10	69,900	8,700	2.2
16/10/2025	36	358,100	34.40	36.60	34.20	49,100	33,000	0.6
15/10/2025	34.40	272,800	36.20	36.20	34.20	0	15,800	-0.6
14/10/2025	35.20	254,000	36.30	36.70	35.10	2,500	5,300	-0.1
13/10/2025	36	333,600	33.90	36.20	33.50	32,300	15,400	0.6
10/10/2025	34.90	180,700	35	35.40	34.80	23,900	4,200	0.7
09/10/2025	34.70	159,800	34.80	35.40	34.10	0	0	0
08/10/2025	34.80	138,600	35.60	35.60	33.90	4,700	8,100	-0.1
07/10/2025	34.30	109,900	35.20	35.70	34.30	1,400	9,900	-0.3
06/10/2025	35.20	187,500	33.40	35.40	33.30	2,300	7,300	-0.2
03/10/2025	33.20	206,000	34	34.10	32.90	30,000	8,100	0.7
02/10/2025	34	397,400	36	36.10	32.40	15,900	40,700	-0.9
01/10/2025	36	135,500	35.50	36	35.20	4,300	7,500	-0.1
30/09/2025	35.50	357,400	37.20	37.50	35.50	3,900	10,200	-0.2
29/09/2025	37.10	312,200	38	38.40	36.90	37,300	28,100	0.3
26/09/2025	38.10	235,900	39	39	37.80	18,100	1,500	0.6
25/09/2025	38.90	263,100	38.90	40.10	38.60	16,300	23,500	-0.3
24/09/2025	38.50	331,800	37.30	38.70	37	24,000	5,100	0.7
23/09/2025	37.30	137,100	38	38	37.20	100	15,900	-0.6
22/09/2025	37.90	310,900	38.60	38.70	37.50	10,700	20,400	-0.4
19/09/2025	37.80	220,000	37.50	38.20	37.30	21,600	24,800	-0.1
18/09/2025	37.20	264,900	37.40	38.30	36.90	5,300	25,000	-0.7
17/09/2025	37.30	257,700	37.60	38.10	37.10	18,500	1,900	0.6
16/09/2025	37.70	265,500	38.90	39.30	37.60	8,000	13,400	-0.2
15/09/2025	38.70	253,600	38.50	38.90	38.20	37,000	6,000	1.2
12/09/2025	38.30	263,000	38.30	39.40	38.30	10,800	16,300	-0.2
11/09/2025	38.30	338,000	37.80	38.30	36.30	21,400	50,900	-1.1
10/09/2025	37.80	190,900	38	38.50	37.30	1,000	45,100	-1.7
09/09/2025	38.50	324,200	37.50	38.50	37	9,900	40,600	-1.2
08/09/2025	37.50	787,800	40.70	40.70	37.50	25,000	73,600	-1.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-2.50	-8.62%	2,472,800	1,500	0.0	26.30 29 26.30
2 tháng (2025-11-28)	-4.50	-14.52%	3,720,000	-5,500	-0.2	26.30 31.70 26.30
3 tháng (2025-10-29)	-6.30	-19.21%	5,696,200	-15,000	-0.5	26.30 32.80 26.30
6 tháng (2025-07-31)	-7.30	-21.60%	33,245,500	-39,600	-0.4	26.30 45.80 26.30
12 tháng (2025-02-03)	-1.80	-6.36%	65,040,229	-11,481	0.1	22.40 45.80 26.30
24 tháng (2024-02-07)	-14	-34.57%	106,945,609	11,384	0.7	22.40 45.80 26.30
36 tháng (2023-02-13)	-16.76	-38.75%	226,030,572	48,554	2.6	22.40 61.10 26.30
60 tháng (2021-02-22)	-31.30	-54.15%	316,271,850	65,101	9.6	18.03 377.05 26.30

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH