Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2024	35.18	43,635	34.98	35.28	34.79	3,500	0	0.1
01/07/2024	34.79	77,336	32.13	35.28	32.13	0	0	0
28/06/2024	35.08	119,770	35.67	35.97	35.08	0	200	-0.0
27/06/2024	35.67	71,757	35.77	35.77	35.48	0	0	0
26/06/2024	35.77	96,500	35.97	35.97	35.48	400	1,800	-0.1
25/06/2024	35.97	49,095	35.77	36.17	35.67	80	0	0.0
24/06/2024	35.67	164,881	35.97	36.66	35.58	0	0	0
21/06/2024	35.97	124,429	36.56	36.56	35.97	1,800	1,100	0.0
20/06/2024	36.46	100,730	36.66	36.66	36.07	0	0	0
19/06/2024	36.56	130,512	36.76	37.15	36.36	0	0	0
18/06/2024	36.76	72,149	36.56	37.15	36.46	1,100	0	0.0
17/06/2024	36.56	265,509	37.25	37.35	36.46	0	8,100	-0.3
14/06/2024	37.15	146,656	37.84	37.84	37.15	0	200	-0.0
13/06/2024	37.74	134,990	38.14	38.24	37.45	300	6,700	-0.2
12/06/2024	37.84	106,401	37.35	37.84	37.25	3,900	4,300	-0.0
11/06/2024	37.35	191,846	38.14	38.14	37.15	0	3,700	-0.1
10/06/2024	37.64	158,139	37.94	38.24	37.55	2,900	8,100	-0.2
07/06/2024	37.94	88,066	38.24	38.33	37.94	0	0	0
06/06/2024	38.04	149,023	38.43	38.43	37.94	0	3,900	-0.2
05/06/2024	38.33	171,715	38.63	38.93	38.33	7,100	300	0.3
04/06/2024	38.53	102,626	38.53	39.12	38.53	0	0	0
03/06/2024	38.73	178,780	38.53	39.32	38.43	16,400	2,400	0.6
31/05/2024	38.24	87,423	38.73	38.73	38.14	0	5,300	-0.2
30/05/2024	38.43	193,591	38.63	38.63	37.94	0	500	-0.0
29/05/2024	38.83	253,958	38.83	39.02	38.24	0	12,500	-0.5
28/05/2024	38.53	141,654	38.33	39.32	38.33	0	19,700	-0.8
27/05/2024	38.24	154,426	38.73	38.93	38.04	200	18,800	-0.7
24/05/2024	38.73	426,258	40.70	40.70	38.24	7,700	0	0.3
23/05/2024	40.70	303,734	40.31	41.69	39.81	0	5,200	-0.2
22/05/2024	40.31	602,568	37.94	41.09	37.94	52,400	1,800	2.0
21/05/2024	37.94	144,906	38.63	38.93	37.55	0	10,400	-0.4
20/05/2024	38.04	276,305	38.14	38.93	37.74	5,200	25,100	-0.8
17/05/2024	38.04	122,243	38.24	38.24	37.84	100	7,600	-0.3
16/05/2024	38.24	143,879	37.74	38.33	37.74	7,600	3,500	0.2
15/05/2024	37.64	203,975	37.15	37.74	37.15	29,700	2,500	1.0
14/05/2024	37.15	130,822	37.25	37.55	37.05	0	4,700	-0.2
13/05/2024	37.25	128,903	37.45	37.55	37.05	2,300	5,500	-0.1
10/05/2024	37.15	146,260	37.25	37.25	36.76	100	12,400	-0.5
09/05/2024	37.15	118,382	37.25	37.64	36.95	0	10,400	-0.4
08/05/2024	37.15	157,516	37.25	37.55	36.76	1,800	10,300	-0.3
07/05/2024	37.35	129,569	37.64	37.94	35.97	0	7,100	-0.3
06/05/2024	37.64	285,410	36.76	37.74	36.76	34,000	500	1.3
03/05/2024	36.86	114,829	36.95	37.15	36.76	1,300	3,200	-0.1
02/05/2024	36.56	127,050	37.05	37.15	36.46	8,100	12,500	-0.2
26/04/2024	36.95	210,052	36.95	37.84	36.46	2,100	7,200	-0.2
25/04/2024	37.25	106,827	37.94	37.94	37.15	0	900	-0.0
24/04/2024	37.94	176,579	36.56	38.43	36.56	30,600	0	1.2
23/04/2024	36.36	118,372	37.25	37.45	36.27	0	3,700	-0.1
22/04/2024	37.25	193,695	36.46	37.25	36.46	8,100	2,100	0.2
19/04/2024	36.27	324,401	37.74	37.74	36.27	0	16,500	-0.6
17/04/2024	37.55	177,763	38.73	38.73	37.55	0	700	-0.0
16/04/2024	37.94	521,059	38.43	38.93	36.46	5,200	13,300	-0.3
15/04/2024	38.33	401,370	41.78	41.98	37.84	17,200	8,600	0.3
12/04/2024	41.98	189,353	41.59	42.18	41.49	700	5,900	-0.2
11/04/2024	41.39	276,739	41.59	41.69	40.90	13,400	0	0.6
10/04/2024	41.59	135,424	42.18	42.37	41.59	0	1,000	-0.0
09/04/2024	42.08	168,325	41.69	42.08	41.49	6,700	0	0.3
08/04/2024	41.69	280,967	42.37	42.47	41.69	300	2,300	-0.1
05/04/2024	42.37	340,356	42.87	43.16	42.28	7,600	2,000	0.2
04/04/2024	43.26	301,538	43.66	43.95	42.87	300	28,600	-1.3
03/04/2024	43.66	339,727	44.64	44.94	43.36	2,300	13,100	-0.5
02/04/2024	44.54	351,818	44.64	44.64	43.66	2,000	2,800	-0.0
01/04/2024	44.64	376,631	43.85	45.23	43.75	28,600	0	1.3
29/03/2024	43.95	274,492	44.64	44.64	43.85	13,100	14,300	-0.1
28/03/2024	44.64	378,944	45.43	45.63	44.54	2,800	19,900	-0.8
27/03/2024	45.33	382,955	46.02	46.02	44.94	0	46,800	-2.1
26/03/2024	45.43	507,664	45.53	46.71	44.54	12,800	31,100	-0.9
25/03/2024	45.63	736,653	45.53	46.42	45.04	0	0	0
22/03/2024	45.53	1,249,198	43.36	46.81	43.36	62,900	9,709	2.4
21/03/2024	43.06	573,153	42.28	43.56	41.78	31,200	3,900	1.2
20/03/2024	42.08	443,008	42.57	42.57	41.29	6,600	18,600	-0.5
19/03/2024	42.18	259,783	43.85	44.15	41.88	700	2,600	-0.1
18/03/2024	43.26	870,095	42.08	44.25	41.69	13,300	0	0.6
15/03/2024	41.88	437,550	41.09	42.77	41.09	18,600	0	0.8
14/03/2024	41.19	253,899	41.19	41.69	41.00	2,500	3,500	-0.0
13/03/2024	41.09	140,953	40.80	41.19	40.40	0	0	0
12/03/2024	40.80	279,160	40.60	41.19	40.31	0	0	0
11/03/2024	40.60	218,303	41.39	41.59	40.40	0	100	-0.0
08/03/2024	41.39	240,725	42.18	42.28	41.39	0	7,300	-0.3
07/03/2024	42.18	209,607	42.37	42.67	41.49	0	10,900	-0.5
06/03/2024	42.08	306,811	42.57	42.57	41.39	0	0	0
05/03/2024	42.57	319,535	42.87	43.36	42.37	0	9,650	-0.4
04/03/2024	42.87	461,344	41.98	42.87	41.88	15,000	100	0.6
01/03/2024	41.49	182,357	41.19	41.69	41.19	0	0	0
29/02/2024	41.19	200,585	41.09	41.39	40.80	1,000	0	0.0
28/02/2024	41.09	130,385	41.69	41.98	41.00	100	100	-0
27/02/2024	41.59	218,148	41.00	41.88	40.80	8,600	7,000	0.1
26/02/2024	40.70	177,817	40.80	40.90	40.40	0	0	0
23/02/2024	40.90	240,831	41.88	41.98	40.80	0	7,800	-0.3
22/02/2024	41.88	178,305	41.88	42.47	41.69	7,100	1,300	0.2
21/02/2024	41.88	173,134	42.18	42.37	41.69	0	23,402	-1.0
20/02/2024	42.18	254,985	41.98	42.87	41.49	3,300	11,500	-0.3
19/02/2024	41.78	188,309	42.08	42.28	41.29	0	0	0
16/02/2024	41.98	238,827	41.88	42.57	41.88	1,600	0	0.1
15/02/2024	41.69	252,634	40.90	42.08	40.90	39,100	0	1.7
07/02/2024	40.50	191,406	40.90	40.90	40.40	26	7,100	-0.3
06/02/2024	40.60	98,369	40.70	41.00	40.60	100	0	0.0
05/02/2024	40.60	109,901	40.90	41.19	40.40	0	7,000	-0.3
02/02/2024	40.90	224,639	40.90	42.18	40.80	7,100	2,200	0.2
01/02/2024	40.60	91,369	40.40	40.70	40.40	0	0	0

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 (2024-10-22)	-2.20	-7.72%	1,250,484	100	-0.0	25.40 28.70 26.30
2 tháng (2024-09-23)	-2.70	-9.31%	2,347,642	-3,100	-0.1	25.40 29.90 26.30
3 tháng (2024-08-23)	-6.30	-19.33%	3,576,370	3,500	0.1	25.40 32.60 26.30
6 tháng (2024-05-27)	-11.94	-31.22%	10,212,041	-58,360	-2.3	25.40 38.83 26.30
12 tháng (2023-11-27)	-18.05	-40.69%	43,747,172	-6,630	-0.4	25.40 48.09 26.30
24 tháng (2022-12-02)	-35	-57.09%	176,858,697	11,225	0.3	25.40 68 26.30
36 tháng (2021-12-07)	-190.07	-87.85%	224,982,425	45,559	8.5	18.03 377.05 26.30
60 tháng (2019-12-18)	-13.36	-33.69%	258,836,446	36,915	8.1	18.03 377.05 26.30

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH