Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/12/2021	222.72	119,856	214.66	231.37	212.60	0	0	0
30/12/2021	213.37	132,561	215.95	217.66	213.20	1,500	0	0.4
29/12/2021	215.95	173,672	221.17	222.80	215.52	0	0	0
28/12/2021	221.17	182,460	231.37	231.37	221.09	700	0	0.2
27/12/2021	224.51	187,092	222.80	225.37	214.23	0	0	0
24/12/2021	214.23	155,474	213.37	229.57	205.92	0	0	0
23/12/2021	214.23	161,648	223.66	223.66	207.38	0	0	0
22/12/2021	223.66	307,489	232.23	232.23	214.23	700	1,902	-0.3
21/12/2021	232.23	164,013	235.66	239.08	225.37	0	200	-0.1
20/12/2021	235.66	86,344	245.08	245.08	230.60	0	700	-0.2
17/12/2021	242.60	112,155	241.65	248.51	239.08	400	0	0.1
16/12/2021	239.08	122,456	226.23	239.08	226.23	0	0	0
15/12/2021	226.23	87,250	221.94	231.37	221.09	1,300	100	0.3
14/12/2021	220.32	65,403	226.23	238.23	219.37	0	0	0
13/12/2021	225.89	94,324	210.98	227.09	204.12	0	700	-0.2
10/12/2021	210.89	77,566	216.03	219.37	210.80	0	0	0
09/12/2021	215.95	54,095	218.52	222.80	215.26	0	0	0
08/12/2021	220.23	60,712	217.66	222.37	216.80	800	0	0.2
07/12/2021	216.37	79,678	213.37	221.09	195.38	0	0	0
06/12/2021	212.43	65,192	227.09	227.09	209.95	0	100	0.0
03/12/2021	222.80	77,435	238.23	239.94	222.80	0	500	-0.1
02/12/2021	236.85	79,387	238.23	241.65	229.74	0	300	-0.1
01/12/2021	229.66	67,145	239.94	244.22	227.09	0	1,100	-0.3
30/11/2021	245.08	92,935	257.08	257.08	245.08	0	100	0.0
29/11/2021	252.79	95,828	245.68	263.93	221.52	302	9	0.1
26/11/2021	245.68	161,927	245.08	245.68	231.37	1,600	2,000	-0.1
25/11/2021	223.40	92,049	205.66	223.40	205.66	100	0	0.0
24/11/2021	203.09	77,863	190.24	209.09	190.24	9	0	0.0
23/11/2021	190.24	102,678	197.09	209.09	187.67	0	0	0
22/11/2021	205.92	141,693	228.89	233.08	205.92	0	0	0
19/11/2021	228.80	96,350	240.97	250.22	222.80	0	200	-0.1
18/11/2021	240.80	87,296	225.37	245.77	214.23	0	0	0
17/11/2021	225.37	86,210	239.94	239.94	222.80	0	600	-0.2
16/11/2021	239.94	80,458	252.79	257.08	231.37	0	1,420	-0.4
15/11/2021	249.37	160,600	248.51	263.93	215.95	200	600	-0.1
12/11/2021	239.94	94,722	229.66	242.51	227.94	100	0	0.0
11/11/2021	222.89	121,857	218.52	222.89	203.95	2,600	0	0.7
10/11/2021	202.66	82,566	188.52	202.66	188.52	2,600	100	0.6
09/11/2021	184.24	122,227	169.24	185.52	165.39	0	129	0.0
08/11/2021	168.81	66,286	167.61	176.53	166.24	0	900	-0.2
05/11/2021	167.53	83,412	167.96	179.95	167.10	0	200	0.0
04/11/2021	167.27	181,562	171.39	185.10	167.19	14	3,500	-0.7
03/11/2021	185.70	254,840	209.95	226.83	185.70	635	2,500	-0.5
02/11/2021	206.26	93,735	195.12	206.26	195.12	200	0	0.0
01/11/2021	187.58	186,015	171.39	187.58	165.39	3,700	0	0.8
29/10/2021	170.53	102,511	161.96	170.96	161.96	2,400	100	0.5
28/10/2021	161.45	185,978	157.42	162.73	151.68	800	0	0.2
27/10/2021	147.99	88,203	137.19	147.99	137.19	200	100	0.0
26/10/2021	134.54	87,644	128.54	137.11	128.45	500	3,500	-0.5
25/10/2021	128.45	112,733	118.51	130.25	118.26	0	0	0
22/10/2021	118.43	57,243	116.46	118.77	114.23	0	1,600	-0.2
21/10/2021	114.14	48,677	111.14	114.14	109.77	2,300	0	0.3
20/10/2021	109.60	74,175	106.69	111.40	106.52	0	500	-0.1
19/10/2021	106.69	149,520	116.46	117.83	103.69	1,700	0	0.2
18/10/2021	113.54	111,978	105.40	113.54	105.40	0	0	0
15/10/2021	105.40	148,411	102.75	111.14	102.06	200	0	0.0
14/10/2021	101.12	125,316	98.55	102.75	96.92	800	600	0.0
13/10/2021	96.92	101,105	89.98	96.92	89.98	2,200	0	0.2
12/10/2021	88.18	71,067	83.98	88.18	83.55	0	400	0.0
11/10/2021	83.98	124,925	82.78	85.26	82.27	900	0	0.1
08/10/2021	82.86	119,965	79.87	83.72	79.87	0	0	0
07/10/2021	79.87	46,805	78.84	81.24	78.07	700	0	0.1
06/10/2021	77.98	62,097	75.50	77.98	75.50	0	800	-0.1
05/10/2021	75.41	32,494	74.98	76.10	74.55	0	0	0
04/10/2021	74.72	53,222	75.07	77.12	74.72	0	100	0.0
01/10/2021	77.12	123,070	78.24	78.24	76.27	800	0	0.1
30/09/2021	77.64	32,745	74.98	77.98	74.90	0	2,300	-0.2
29/09/2021	76.27	24,441	76.27	76.27	74.90	0	0	0
28/09/2021	76.27	54,003	74.72	76.27	74.21	0	0	0
27/09/2021	74.72	64,649	74.47	77.47	74.47	2,600	0	0.2
24/09/2021	75.50	8,220	76.44	77.04	75.41	0	0	0
23/09/2021	76.44	36,210	76.35	78.49	74.55	0	0	0
22/09/2021	76.35	25,468	75.41	77.98	74.55	0	0	0
21/09/2021	76.27	64,137	77.98	77.98	74.21	0	0	0
20/09/2021	76.95	28,111	77.12	77.64	75.92	0	0	0
17/09/2021	76.70	38,324	76.87	76.87	75.41	0	0	0
16/09/2021	74.72	19,934	74.55	75.84	74.55	0	0	0
15/09/2021	74.55	29,352	75.41	75.41	74.12	0	0	0
14/09/2021	73.70	51,008	77.98	77.98	73.70	0	0	0
13/09/2021	76.52	41,664	78.84	78.92	76.18	0	0	0
10/09/2021	78.84	32,666	78.41	79.27	78.41	0	0	0
09/09/2021	78.41	29,320	78.84	79.78	77.98	0	0	0
08/09/2021	77.98	56,479	77.72	78.84	77.72	0	0	0
07/09/2021	77.72	43,337	81.41	81.41	77.72	0	0	0
06/09/2021	80.98	91,408	79.69	83.38	79.69	0	0	0
01/09/2021	79.69	207,080	73.44	79.69	73.44	0	0	0
31/08/2021	74.55	67,799	72.32	75.07	72.32	0	0	0
30/08/2021	72.32	40,540	71.38	72.67	71.38	0	0	0
27/08/2021	71.12	53,316	71.04	71.47	70.53	0	0	0
26/08/2021	71.04	27,425	71.90	72.75	70.27	0	0	0
25/08/2021	71.81	25,940	70.78	71.98	69.84	0	0	0
24/08/2021	70.78	35,016	71.90	71.98	69.41	0	0	0
23/08/2021	71.98	37,716	72.84	74.55	71.98	0	0	0
20/08/2021	73.35	67,995	74.55	74.64	71.55	0	0	0
19/08/2021	74.55	26,481	74.38	74.98	73.70	0	0	0
18/08/2021	74.38	48,849	72.92	74.98	71.21	0	0	0
17/08/2021	72.92	37,052	74.55	74.55	72.84	0	0	0
16/08/2021	74.55	42,635	71.55	75.32	71.55	0	0	0
13/08/2021	71.47	52,713	71.64	71.98	68.55	0	0	0
12/08/2021	71.64	37,918	70.95	73.10	70.95	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-2.20	-10.95%	822,300	2,900	0.1	17 20.10 17
2 tháng (2026-08-10)	-3.80	-17.51%	2,867,800	-200	0.1	17 23.80 17
3 tháng (2026-07-10)	-1.40	-7.25%	3,867,600	-1,700	0.0	17 23.80 17
6 tháng (2026-04-13)	-6.70	-27.24%	6,963,100	-11,200	-0.2	17 25.20 17
12 tháng (2025-10-13)	-18.10	-50.28%	19,929,600	-44,900	-1.2	17 36.80 17
24 tháng (2024-10-18)	-10.70	-37.41%	87,025,903	-52,695	-2.5	17 45.80 17
36 tháng (2023-10-24)	-22.21	-55.37%	139,862,462	-94,825	-4.4	17 50.55 17
60 tháng (2021-11-03)	-167.80	-90.36%	310,036,225	-26,756	4.5	17 377.05 17

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH