Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	26.30	69,500	26.30	26.60	26.20	400	400	-0
20/11/2024	26.10	144,100	25.40	26.60	25.40	2,600	400	0.1
19/11/2024	25.40	32,200	26	26.10	25.40	0	600	-0.0
18/11/2024	26.10	45,600	26.10	26.30	25.70	1,400	1,300	0.0
15/11/2024	26.10	42,114	27.20	27.20	26	100	0	0.0
14/11/2024	26.30	51,903	26.90	27.10	26.10	500	700	-0.0
13/11/2024	26.90	51,332	27	27	26.60	1,800	500	0.0
12/11/2024	27	105,790	27.60	27.60	26.90	0	100	-0.0
11/11/2024	27	60,379	27.40	27.60	27	0	2,900	-0.1
08/11/2024	27.40	23,200	27.70	27.70	27.20	1,200	0	0.0
07/11/2024	27.70	74,917	27.50	28	27.40	100	100	-0
06/11/2024	27.50	44,549	27.40	27.60	27.20	0	0	0
05/11/2024	27.20	40,060	27	27.80	27	100	700	-0.0
04/11/2024	27	48,824	27.80	27.90	27	0	1,800	-0.1
01/11/2024	27.70	44,248	28.10	28.10	27.70	0	0	0
31/10/2024	28	33,875	28.10	28.30	28	0	0	0
30/10/2024	28.10	58,045	28.10	28.30	28	4,100	0	0.1
29/10/2024	28.10	45,224	28.40	28.50	28.10	0	400	-0.0
28/10/2024	28.20	35,784	28.20	28.80	28.10	500	500	0
25/10/2024	28.10	61,600	28.50	28.50	28.10	0	1,600	-0.0
24/10/2024	28.20	47,702	28.70	28.80	28.10	400	500	-0.0
23/10/2024	28.70	53,294	28.50	29	28.10	500	1,100	-0.0
22/10/2024	28.50	36,244	28	28.50	28	0	0	0
21/10/2024	28.50	22,142	28.50	28.70	28.40	0	0	0
18/10/2024	28.60	28,592	29	29	28.60	0	0	0
17/10/2024	28.90	65,319	28.10	29	28.10	3,200	600	0.1
16/10/2024	28.10	26,862	28.10	28.30	28.10	0	0	0
15/10/2024	28.10	69,165	28.90	29	28.10	100	100	-0
14/10/2024	28.90	40,994	28.70	29	28.70	600	0	0.0
11/10/2024	28.70	25,653	28.90	29	28.70	0	0	0
10/10/2024	28.90	34,118	28.90	29.30	28.80	0	0	0
09/10/2024	28.90	33,181	28.70	29.60	28.70	0	2,500	-0.1
08/10/2024	28.70	66,265	28.70	28.90	28.40	0	0	0
07/10/2024	28.70	39,517	29.20	29.20	28.50	0	100	-0.0
04/10/2024	28.90	50,819	29.10	29.30	28.90	0	0	0
03/10/2024	29.10	57,787	29.30	29.80	29	200	600	-0.0
02/10/2024	29.40	60,520	30	30	29.40	0	200	-0.0
01/10/2024	29.90	60,795	30	30	29.70	0	0	0
30/09/2024	29.70	37,581	29.80	30.20	29.50	0	300	-0.0
27/09/2024	29.80	91,746	29.90	30.20	29.80	0	0	0
26/09/2024	29.90	42,447	30	30.50	29.70	0	3,300	-0.1
25/09/2024	29.90	86,480	29.40	30.10	29.20	900	0	0.0
24/09/2024	29.20	68,020	29.20	29.40	29	100	600	-0.0
23/09/2024	29	89,155	29.70	29.70	29	0	0	0
20/09/2024	29.70	45,432	29.90	30.10	29.70	300	0	0.0
19/09/2024	29.80	90,606	30	30.10	29.50	300	300	0
18/09/2024	29.90	61,878	30.20	30.20	29.50	2,900	600	0.1
17/09/2024	29.80	79,200	29.50	29.80	29	3,000	0	0.1
16/09/2024	29.40	34,610	29.70	29.90	29.40	0	300	-0.0
13/09/2024	29.70	41,686	30	30	28	1,400	100	0.0
12/09/2024	29.90	36,502	30	30.10	29.70	100	200	-0.0
11/09/2024	30	59,917	31.50	31.50	29.60	300	2,500	-0.1
10/09/2024	30.20	54,113	30.70	31	30	0	300	-0.0
09/09/2024	30.70	43,555	31.50	31.50	30.60	0	0	0
06/09/2024	30.80	61,765	31.20	31.20	30.80	0	2,000	-0.1
05/09/2024	31.20	71,399	31.60	31.70	30.80	0	0	0
04/09/2024	31.20	97,605	31.30	31.50	30.90	3,100	1,900	0.0
30/08/2024	31.50	71,981	31.50	31.80	31	0	200	-0.0
29/08/2024	31.50	34,690	31.70	31.90	31.40	0	100	-0.0
28/08/2024	31.70	77,877	32.40	32.40	31.30	300	300	-0.0
27/08/2024	32	76,300	32.30	32.40	31.70	1,400	0	0.0
26/08/2024	32.30	97,030	33.20	33.40	32.20	100	400	-0.0
23/08/2024	32.60	92,582	32.20	32.70	32.10	3,000	400	0.1
22/08/2024	32.40	80,457	32	33.40	32	0	0	0
21/08/2024	32.40	90,597	33.40	33.40	32.30	400	5,900	-0.2
20/08/2024	33.20	215,167	32.30	34	31.50	400	500	-0.0
19/08/2024	32.40	70,509	33	33.50	32.30	0	0	0
16/08/2024	32.50	250,611	30.30	32.50	30	5,900	300	0.2
15/08/2024	30	36,200	30.10	30.10	29.60	500	2,300	-0.1
14/08/2024	30.20	35,279	30.20	30.80	30.20	300	100	0.0
13/08/2024	30.40	33,048	30.30	30.80	30	200	200	-0
12/08/2024	30.40	38,053	30.60	30.60	30	0	300	-0.0
09/08/2024	30.40	53,517	30.10	30.90	30.10	2,400	200	0.1
08/08/2024	30.50	52,177	31	31	30	200	500	-0.0
07/08/2024	31.10	87,191	33	33.80	30.50	300	6,000	-0.2
06/08/2024	30.80	135,836	28	30.80	27.30	200	200	0
05/08/2024	28	162,836	30.10	30.10	27.40	500	0	0.0
02/08/2024	30.30	79,923	30	30.90	29.90	6,000	0	0.2
01/08/2024	30	90,258	31.50	31.50	30	200	0	0.0
31/07/2024	31.50	72,960	31.20	32.30	31.20	0	0	0
30/07/2024	31.10	54,523	31.80	32.20	30.70	0	0	0
29/07/2024	31.80	41,902	32	32.40	31.80	100	0	0.0
26/07/2024	31.90	53,399	32.30	32.60	31.50	0	0	0
25/07/2024	32.30	41,201	32.80	32.80	31.90	0	9,100	-0.3
24/07/2024	32.80	118,630	31.90	32.80	30	0	0	0
23/07/2024	31.90	43,867	32.30	32.80	31.90	0	0	0
22/07/2024	32.30	101,603	32.10	33.40	31.80	9,100	0	0.3
19/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
19/07/2024	32.10	97,769	34.50	34.50	32.10	30	1,100	-0.0
18/07/2024	33.90	72,057	33.80	34.10	33.51	30	0	0.0
17/07/2024	33.80	105,902	34.89	34.98	33.31	0	2,400	-0.1
16/07/2024	34.79	65,813	34.98	35.48	34.69	1,100	1,900	-0.0
15/07/2024	34.69	56,953	36.46	36.46	34.49	0	2,300	-0.1
12/07/2024	35.08	39,617	35.48	35.87	34.98	2,400	2,700	-0.0
11/07/2024	35.48	180,094	34.10	36.46	34.10	1,900	100	0.1
10/07/2024	34.00	54,715	34.20	34.39	33.80	1,600	300	0.0
09/07/2024	34.29	85,024	34.10	34.49	33.80	3,500	3,100	0.0
08/07/2024	34.29	98,221	34.89	35.18	34.20	0	2,600	-0.1
05/07/2024	34.89	66,526	35.08	35.18	34.49	400	1,200	-0.0
04/07/2024	35.08	57,676	34.98	35.18	34.79	3,200	0	0.1
03/07/2024	34.98	39,963	35.08	35.48	34.98	500	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 (2024-10-21)	-3.10	-10.88%	1,059,026	-2,100	-0.1	25.40 28.70 26.10
2 tháng (2024-09-23)	-3.60	-12.41%	2,134,042	-5,300	-0.2	25.40 29.90 26.10
3 tháng (2024-08-22)	-7	-21.60%	3,443,227	1,300	0.0	25.40 32.60 26.10
6 tháng (2024-05-24)	-13.33	-34.42%	10,424,699	-52,860	-2.1	25.40 38.83 26.10
12 tháng (2023-11-27)	-18.95	-42.72%	43,533,572	-8,830	-0.4	25.40 48.09 26.10
24 tháng (2022-12-01)	-30.38	-54.46%	176,718,813	8,925	0.3	25.40 68 26.10
36 tháng (2021-12-06)	-187.03	-88.04%	224,834,017	43,259	8.4	18.03 377.05 26.10
60 tháng (2019-12-17)	-14.67	-36.61%	258,664,408	34,715	8.0	18.03 377.05 26.10

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH