Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	31	37,200	31.70	31.80	31	0	1,300	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
05/09/2025	40.70	661,200	42.30	43	40.50	74,100	13,700	2.5
04/09/2025	42.20	469,300	43	44.30	42.10	51,700	23,900	1.2
03/09/2025	42.80	454,400	40.10	43	40	73,600	18,200	2.3
29/08/2025	40	411,200	40.90	41.60	40	13,700	68,300	-2.2
28/08/2025	40.90	430,000	41.80	41.80	39	16,000	41,600	0
27/08/2025	40.60	535,800	40	42.60	39.90	7,900	98,700	-3.8
26/08/2025	39.90	393,300	38.90	40.20	38.50	30,600	41,800	-0.5
25/08/2025	38.70	727,100	41.30	41.90	38.70	68,900	84,200	-0.7
22/08/2025	41.30	1,756,800	42	45.90	41.30	49,100	133,800	-3.7
21/08/2025	45.80	1,140,900	47.50	48.50	44.90	88,800	44,300	1.9
20/08/2025	44.70	2,509,400	42.50	44.70	41	115,400	31,000	3.7
19/08/2025	40.70	1,256,700	37	40.70	37	133,800	19,600	4.5
18/08/2025	37	523,800	36.50	37.40	35.70	44,300	43,400	0.0
15/08/2025	36.50	652,500	38	38.50	35.60	17,100	41,300	-0.9
14/08/2025	37.90	636,100	37.80	38.40	37	0	0	0
13/08/2025	37.50	796,600	36.60	38.50	36.60	76,800	42,700	1.3
12/08/2025	36.60	653,600	36.80	37	35.50	41,400	64,100	-0.8
11/08/2025	36.80	848,800	36	38.50	35.80	0	33,700	-1.3
08/08/2025	35.80	780,100	35	36.80	34.50	42,700	24,000	0.7
07/08/2025	34.90	360,700	34.50	35.40	34.50	64,100	0	2.2
06/08/2025	34.30	222,800	33.80	34.40	33.60	12,200	8,800	0.1
05/08/2025	33.70	508,300	34.70	35.80	32.80	29,200	52,000	-0.8
04/08/2025	34.60	306,800	34	34.60	33.50	0	2,300	-0.1
01/08/2025	33.70	207,100	33.80	34.50	33.30	8,800	24,100	-0.5
31/07/2025	33.80	406,900	33.40	34.20	32.40	28,200	800	0.9
30/07/2025	33.40	693,500	33.60	34.10	32.40	32,200	5,900	0.9
29/07/2025	33.80	901,800	37.80	38	33.80	26,100	19,900	0.2
28/07/2025	37.50	591,700	38.90	38.90	35.50	800	15,700	-0.5
25/07/2025	35.40	412,200	35.10	35.60	34.70	5,600	30,700	-0.9
24/07/2025	34.70	348,800	35	35.40	34.40	19,900	27,100	-0.3
23/07/2025	34.70	391,500	35.60	36.50	34.70	100	33,900	-1.2
22/07/2025	35.40	368,500	35	35.70	34.50	12,700	50,800	-1.3
21/07/2025	35.10	623,300	37	35.10	35.10	32,900	2,500	1.1
18/07/2025	37	821,600	36	39	35.80	14,600	0	0.5
17/07/2025	35.60	1,004,300	32.40	35.60	32.40	96,900	23,700	2.5
16/07/2025	32.40	188,100	32.90	33.10	32.30	2,100	200	0.1

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 (2025-11-04)	-1	-3.12%	1,602,500	-20,200	-0.6	30.50 32.60 31.70
2 tháng (2025-10-06)	-4.20	-11.93%	6,203,300	-32,800	-0.8	30.10 36.80 31.70
3 tháng (2025-09-05)	-9.70	-23.83%	12,717,400	-111,900	-3.8	30.10 40.70 31.70
6 tháng (2025-06-09)	1	3.33%	42,081,000	-67,100	-1.4	29.30 45.80 31.70
12 tháng (2024-12-09)	-5.80	-15.76%	70,775,330	18,979	1.2	22.40 45.80 31.70
24 tháng (2023-12-15)	-13.25	-29.94%	110,535,280	18,659	1.1	22.40 45.80 31.70
36 tháng (2022-12-20)	-18.67	-37.58%	239,591,909	47,054	2.6	22.40 61.10 31.70
60 tháng (2020-12-30)	-14.65	-32.09%	315,921,875	68,601	9.9	18.03 377.05 31.70

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH