Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	44.35	541,200	45.92	47.30	44.25	0	0	0
24/11/2023	45.92	1,019,900	44.15	46.91	42.47	3,400	0	0.1
23/11/2023	44.15	1,549,600	42.67	46.91	42.87	0	200	-0.0
22/11/2023	42.67	548,500	41.69	42.67	41.39	0	20,000	-0.9
21/11/2023	41.69	189,000	40.90	41.78	41.00	0	13,000	-0.5
20/11/2023	40.90	378,500	41.59	41.98	40.11	0	0	0
17/11/2023	41.59	714,800	42.77	43.66	39.42	3,500	0	0.2
16/11/2023	42.77	278,800	42.08	42.77	41.88	0	0	0
15/11/2023	42.08	587,400	42.18	43.66	42.08	0	14,300	-0.6
14/11/2023	42.18	256,400	41.59	42.77	41.59	0	9,300	-0.4
13/11/2023	41.59	399,400	42.08	42.37	41.19	0	10,900	-0.5
10/11/2023	42.08	495,900	42.67	43.36	41.78	0	1,500	-0.1
09/11/2023	42.67	625,800	42.18	43.85	41.88	18,200	2,000	0.7
08/11/2023	42.18	530,600	38.63	42.18	38.43	12,900	3,500	0.4
07/11/2023	38.63	215,200	39.22	39.62	38.53	4,900	0	0
06/11/2023	39.22	241,600	39.12	40.60	38.73	1,900	700	0.0
03/11/2023	39.12	304,000	39.32	40.90	38.53	3,400	6,900	-0.1
02/11/2023	39.32	408,300	36.46	39.62	36.95	700	2,700	-0.1
01/11/2023	36.46	237,100	36.46	36.56	35.28	0	0	0
31/10/2023	36.46	266,100	37.05	37.74	35.58	6,900	0	0.3
30/10/2023	37.05	181,900	38.33	38.43	37.05	2,700	3,300	-0.0
27/10/2023	38.33	432,100	35.77	38.43	35.28	0	0	0
26/10/2023	35.77	799,600	39.52	39.52	35.58	0	0	0
25/10/2023	39.52	217,300	40.11	40.90	39.52	0	0	0
24/10/2023	40.11	125,100	39.42	40.40	39.22	0	0	0
23/10/2023	39.42	242,400	40.31	41.00	39.22	0	0	0
20/10/2023	40.31	268,500	37.94	40.40	37.55	6	0	0.0
19/10/2023	37.94	344,500	38.63	39.32	37.25	0	0	0
18/10/2023	38.63	320,300	40.40	40.70	37.55	0	0	0
17/10/2023	40.40	217,600	41.88	42.08	40.40	0	0	0
16/10/2023	41.88	207,600	42.47	43.36	41.88	800	0	0.0
13/10/2023	42.47	297,100	42.18	42.57	40.90	20	0	0.0
12/10/2023	42.18	458,000	41.39	42.67	41.39	0	0	0
11/10/2023	41.39	186,800	41.39	41.49	40.70	0	0	0
10/10/2023	41.39	213,700	41.59	42.47	41.39	400	0	0.0
09/10/2023	41.59	236,000	40.40	41.69	40.40	0	0	0
06/10/2023	40.40	235,300	39.42	40.40	39.22	621	0	0.0
05/10/2023	39.42	234,400	40.70	41.78	39.42	235	0	0.0
04/10/2023	40.70	433,400	39.81	41.88	38.63	1,000	0	0.0
03/10/2023	39.81	549,000	43.85	43.85	39.62	50	1,200	-0.0
02/10/2023	43.85	244,700	43.85	44.64	43.36	0	0	0
29/09/2023	43.85	233,000	43.46	44.44	43.16	2,800	0	0.1
28/09/2023	43.46	299,400	44.35	44.74	42.77	0	0	0
27/09/2023	44.35	405,300	41.88	44.35	40.90	630	0	0.0
26/09/2023	41.88	501,000	43.26	44.35	41.88	0	0	0
25/09/2023	43.26	606,100	47.99	48.58	43.26	70	0	0.0
22/09/2023	47.99	793,600	51.44	51.44	46.32	2,000	0	0.1
21/09/2023	51.44	267,400	52.72	53.71	51.44	0	0	0
20/09/2023	52.72	381,500	51.24	53.12	50.65	0	0	0
19/09/2023	51.24	380,400	50.95	51.84	49.86	0	0	0
18/09/2023	50.95	568,100	52.43	52.43	50.36	20	0	0.0
15/09/2023	52.43	493,200	52.72	53.51	51.24	53	0	0
14/09/2023	52.72	843,600	55.58	55.58	52.72	2,500	0	0.1
13/09/2023	55.58	657,800	55.48	58.04	54.69	0	0	0
12/09/2023	55.48	667,300	54.20	55.48	53.22	60	0	0.0
11/09/2023	54.20	1,232,700	58.34	59.13	54.20	30	600	-0.0
08/09/2023	58.34	616,000	59.03	60.11	58.04	3,000	0	0.2
07/09/2023	59.03	1,165,100	56.96	60.61	56.96	5,700	0	0.3
06/09/2023	56.96	762,700	57.16	57.85	55.97	0	0	0
05/09/2023	57.16	970,500	54.59	58.14	54.59	0	0	0
31/08/2023	54.59	701,100	54.40	56.17	54.50	2,000	300	0.1
30/08/2023	54.40	740,200	55.28	55.88	53.61	2,200	400	0.1
29/08/2023	55.28	946,200	54.20	57.16	54.20	300	0	0.0
28/08/2023	54.20	725,400	53.22	54.50	52.43	2,000	0	0.1
25/08/2023	53.22	958,600	55.09	57.06	53.22	5,000	700	0
24/08/2023	55.09	1,086,000	52.03	55.97	50.85	200	0	0.0
23/08/2023	52.03	703,400	53.22	55.68	52.03	200	0	0.0
22/08/2023	53.22	1,107,700	53.12	54.89	49.27	0	18,500	-1.0
21/08/2023	53.12	1,225,300	52.82	54.69	50.26	0	800	-0.0
18/08/2023	52.82	2,539,300	58.64	59.92	52.82	2,500	0	0.1
17/08/2023	58.64	870,600	61.10	63.66	58.64	6,500	0	0.4
16/08/2023	61.10	2,279,800	56.37	61.99	58.14	18,300	584	1.1
15/08/2023	56.37	635,900	51.24	56.37	55.19	10,000	100	0.6
14/08/2023	51.24	913,000	46.61	51.24	47.11	0	111	-0.0
11/08/2023	46.61	581,500	46.32	47.30	45.33	0	0	0
10/08/2023	46.32	672,100	46.22	47.60	46.02	3,500	2,200	0.1
09/08/2023	46.22	587,200	46.71	47.11	45.82	0	0	0
08/08/2023	46.71	796,000	47.80	47.89	46.51	3,020	500	0.1
07/08/2023	47.80	1,042,300	46.91	48.39	47.01	0	0	0
04/08/2023	46.91	1,032,300	45.53	47.11	45.53	0	100	-0.0
03/08/2023	45.53	654,700	45.13	46.32	44.84	3,900	0	0.2
02/08/2023	45.13	563,700	45.04	46.42	44.25	200	0	0.0
01/08/2023	45.04	1,047,600	47.30	48.29	44.84	1,111	200	0.0
31/07/2023	47.30	1,048,600	45.23	47.99	45.33	0	0	0
28/07/2023	45.23	1,517,700	42.47	45.23	42.47	0	250	-0.0
27/07/2023	42.47	621,600	42.37	43.06	41.59	1,000	0	0.0
26/07/2023	42.37	371,200	42.67	42.77	41.98	100	0	0.0
25/07/2023	42.67	685,700	42.28	43.26	41.78	5,900	0	0.3
24/07/2023	42.28	636,000	41.39	42.37	41.19	0	200	-0.0
21/07/2023	41.39	421,200	41.39	42.37	40.60	0	0	0
20/07/2023	41.39	390,500	42.28	43.16	41.00	0	0	0
19/07/2023	42.28	850,200	40.11	43.36	40.21	0	30	-0.0
18/07/2023	40.11	219,900	39.91	40.21	39.52	0	0	0
17/07/2023	39.91	432,900	39.32	40.60	38.53	500	0	0.0
14/07/2023	39.32	276,400	39.71	40.60	39.22	0	0	0
13/07/2023	39.71	418,300	38.73	40.31	38.33	20	0	0.0
12/07/2023	38.73	253,300	39.22	39.62	38.43	10	0	0.0
11/07/2023	39.22	345,200	39.91	40.50	39.02	0	0	0
10/07/2023	39.91	328,600	38.33	40.60	37.94	0	0	0
07/07/2023	38.33	525,700	39.42	39.42	37.45	40	2,500	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-2.50	-7.72%	1,547,000	400	-0.0	29.40 33.20 29.90
2 tháng (2024-07-22)	-2.40	-7.43%	3,127,000	7,100	0.2	28 33.20 29.90
3 tháng (2024-06-20)	-6.56	-18%	4,992,000	6,740	0.2	28 36.46 29.90
6 tháng (2024-03-22)	-15.63	-34.33%	19,783,100	-39,969	-3.1	28 45.63 29.90
12 tháng (2023-09-25)	-13.36	-30.89%	59,073,200	-26,398	-2.7	28 48.09 29.90
24 tháng (2022-09-29)	-43.02	-59%	190,306,728	27,625	1.5	18.03 72.92 29.90
36 tháng (2021-10-04)	-44.82	-59.99%	227,320,278	50,661	7.5	18.03 377.05 29.90
60 tháng (2019-10-15)	-4.57	-13.25%	258,700,061	41,515	7.0	18.03 377.05 29.90

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH