Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	37.50	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
15/07/2025	32.50	360,500	33.50	33.90	32.40	0	5,600	-0.2
14/07/2025	33.20	435,100	32.30	33.40	31.40	23,700	46,600	-0.7
11/07/2025	32.30	378,700	32.60	33.10	31.60	0	5,600	-0.2
10/07/2025	32.60	628,500	31.70	33.80	30.60	5,900	0	0.2
09/07/2025	31.70	561,900	31.20	32.50	31	46,600	31,200	0.5
08/07/2025	31.20	206,600	31.10	31.40	30.50	5,600	36,100	-1.0
07/07/2025	31.20	230,400	31	31.50	30.60	0	27,500	-0.9
04/07/2025	30.70	380,900	29.90	31.50	29.90	20,800	30,000	-0.3
03/07/2025	29.70	261,400	29.60	30.50	29.50	27,000	10,400	0.5
02/07/2025	29.60	62,600	29.30	29.90	29.30	3,900	4,000	0.0
01/07/2025	29.30	142,000	29.90	30	29.30	4,400	10,100	-0.2
30/06/2025	29.80	143,300	29.90	30.20	29.80	28,900	8,600	0.6
27/06/2025	29.60	135,800	29.80	30.30	29.60	8,400	1,600	0.2
26/06/2025	29.50	65,400	30	30	29.40	1,900	6,500	-0.1
25/06/2025	29.70	119,500	30	30	29.60	15,800	900	0.4
24/06/2025	29.80	149,400	29.80	30.40	29.80	6,500	19,000	-0.4
23/06/2025	29.70	141,700	29.60	30	28.90	8,200	11,600	-0.1
20/06/2025	29.60	79,000	30	30.30	29.60	1,900	5,900	-0.1
19/06/2025	30	125,600	30.20	30.20	29.60	14,200	13,900	0.0
18/06/2025	30.20	110,100	29.90	30.40	29.70	0	12,900	-0.4
17/06/2025	29.90	144,200	29.60	30.60	29.60	4,600	5,200	0.0
16/06/2025	29.60	134,100	29	29.60	29	22,300	6,200	0.5
13/06/2025	29.30	382,200	30.10	30.10	28.90	6,700	58,200	-1.5
12/06/2025	30.50	126,900	30.20	30.70	30	6,400	7,500	0.0
11/06/2025	30.10	94,900	30.70	30.70	29.90	2,500	14,100	-0.4
10/06/2025	30	130,100	30	30.60	29.60	19,000	2,700	0.5
09/06/2025	30	298,500	31.10	31.60	30	48,700	6,500	1.3
06/06/2025	31.10	303,800	31.90	32	30.70	36,600	0	1.1
05/06/2025	31.90	306,700	32.10	33.40	31.80	12,500	13,900	-0.1
04/06/2025	32.10	252,100	32.20	32.80	31.80	6,500	16,400	-0.3
03/06/2025	32.40	281,200	32.50	33	31.70	0	1,200	0.0
02/06/2025	32.40	439,200	31.50	33.70	31.20	9,400	0	0.3
30/05/2025	31.20	365,700	31.70	32.20	30.20	16,400	13,200	0.1
29/05/2025	31.20	481,100	31	32.20	29.50	4,200	1,700	0.1
28/05/2025	30.90	287,400	31	32.40	30.30	0	0	0
27/05/2025	30.50	505,000	28	30.50	28	13,200	9,400	0.1
26/05/2025	27.80	194,800	27.10	27.90	26.40	1,200	22,300	-0.6
23/05/2025	27.10	127,300	27.50	27.50	27	0	4,000	-0.1
22/05/2025	27.50	96,400	27.60	28	27.50	0	17,500	-0.5
21/05/2025	27.90	145,100	28.20	28.40	27.60	0	37,200	-1.0
20/05/2025	28.20	121,900	28.40	28.50	28	100	12,700	-0.4
19/05/2025	28.40	108,300	28.30	28.70	28.10	1,500	4,900	-0.1
16/05/2025	28.50	123,700	28.50	28.90	28.50	0	3,600	-0.1
15/05/2025	28.50	194,100	29	29.30	28.40	0	7,300	-0.2
14/05/2025	28.40	106,700	28.70	28.70	28.10	0	1,100	0.0
13/05/2025	28.40	107,100	28.70	28.90	28.40	0	6,700	-0.2
12/05/2025	28.50	104,900	28.50	29	28.30	0	0	0
09/05/2025	28.50	160,500	28.30	28.80	28	0	0	0
08/05/2025	28.30	110,300	28.30	28.70	28	5,900	23,000	-0.5
07/05/2025	28.20	97,300	27.70	28.80	27.50	5,400	3,400	0.1
06/05/2025	28	115,600	28	29.10	27.80	0	9,900	-0.3
05/05/2025	27.90	98,100	27.20	0	27.10	0	0	0
29/04/2025	27.20	84,900	27.10	27.20	26.80	10,100	1,000	0.2
28/04/2025	27	58,811	25.80	27.30	25.80	12,100	1,400	0.3
25/04/2025	27	113,450	27	27.40	26.90	26,900	0	0.7
24/04/2025	27	112,516	27.60	27.60	26.80	28,700	1,100	0.7
23/04/2025	26.80	114,037	26	27.20	26	17,600	0	0.5
22/04/2025	26	317,668	27.50	27.50	24.40	13,919	18,700	-0.1
21/04/2025	27.10	164,850	26.80	27.40	26.70	9,700	10,300	0.0
18/04/2025	26.80	150,752	27	27.40	26.80	8,600	16,400	-0.2
17/04/2025	27	73,451	26.10	27	26	7,300	6,000	0.0
16/04/2025	26.30	140,895	26.40	27	26.30	9,900	0	0.3
15/04/2025	26.40	213,471	27.20	27.40	26.30	23,300	10,900	0.3
14/04/2025	27.20	248,229	27.90	27.90	26.80	2,900	23,600	-0.6
11/04/2025	27	708,863	26.50	27	25.70	10,600	28,400	-0.5
10/04/2025	24.60	49,250	22.50	24.60	22.50	0	0	0
09/04/2025	22.40	597,766	22.40	24.20	22.40	38,100	6,600	0.7
08/04/2025	24.80	356,105	27.50	27.50	24.80	11,600	7,500	0.1
04/04/2025	27.50	501,928	27.30	27.90	25.30	12,300	2,300	0.3
03/04/2025	28.10	534,143	31	31	28.10	6,600	3,100	0.1
02/04/2025	31.20	91,318	31.20	31.60	31.20	7,500	0	0.2
01/04/2025	31.20	78,190	31	31.50	30.90	2,300	0	0.1
31/03/2025	31	197,800	31	31.50	30.60	3,100	7,000	-0.1
28/03/2025	31.40	172,966	32.10	32.10	31.30	0	15,700	-0.5
27/03/2025	32	151,656	32.30	32.50	31.60	0	0	0

Page:
<<
3
4
5
>>

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