Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	245.68	161,927	223.40	245.68	231.37	1,600	2,000	-0.1
25/11/2021	223.40	92,049	203.09	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	205.92	209.09	187.67	0	0	0
22/11/2021	205.92	141,693	228.80	233.08	205.92	0	0	0
19/11/2021	228.80	96,350	240.80	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	249.37	257.08	231.37	0	1,420	-0.4
15/11/2021	249.37	160,600	239.94	263.93	215.95	200	600	-0.1
12/11/2021	239.94	94,722	222.89	242.51	227.94	100	0	0.0
11/11/2021	222.89	121,857	202.66	222.89	203.95	2,600	0	0.7
10/11/2021	202.66	82,566	184.24	202.66	188.52	2,600	100	0.6
09/11/2021	184.24	122,227	168.81	185.52	165.39	0	129	-0.0
08/11/2021	168.81	66,286	167.53	176.53	166.24	0	900	-0.2
05/11/2021	167.53	83,412	167.27	179.95	167.10	0	200	-0.0
04/11/2021	167.27	181,562	185.70	185.70	167.19	14	3,500	-0.7
03/11/2021	185.70	254,840	206.26	226.83	185.70	635	2,500	-0.5
02/11/2021	206.26	93,735	187.58	206.26	195.12	200	0	0.0
01/11/2021	187.58	186,015	170.53	187.58	165.39	3,700	0	0.8
29/10/2021	170.53	102,511	161.45	170.96	161.96	2,400	100	0.5
28/10/2021	161.45	185,500	147.99	162.73	151.68	800	0	0.2
27/10/2021	147.99	87,800	134.54	147.99	137.19	200	100	0.0
26/10/2021	134.54	87,500	128.45	137.11	128.45	500	3,500	-0.5
25/10/2021	128.45	112,300	118.43	130.25	118.26	0	0	0
22/10/2021	118.43	57,000	114.14	118.77	114.23	0	1,600	-0.2
21/10/2021	114.14	48,500	109.60	114.14	109.77	2,300	0	0.3
20/10/2021	109.60	73,800	106.69	111.40	106.52	0	500	-0.1
19/10/2021	106.69	148,700	113.54	117.83	103.69	1,700	0	0.2
18/10/2021	113.54	111,400	105.40	113.54	105.40	0	2,300	0
15/10/2021	105.40	147,400	101.12	111.14	102.06	200	0	0.0
14/10/2021	101.12	124,600	96.92	102.75	96.92	800	600	0.0
13/10/2021	96.92	100,600	88.18	96.92	89.98	2,200	0	0.2
12/10/2021	88.18	70,300	83.98	88.18	83.55	0	400	-0.0
11/10/2021	83.98	124,925	82.86	85.26	82.27	900	0	0.1
08/10/2021	82.86	119,500	79.87	83.72	79.87	0	0	0
07/10/2021	79.87	46,805	77.98	81.24	78.07	700	0	0.1
06/10/2021	77.98	61,700	75.41	77.98	75.50	0	800	-0.1
05/10/2021	75.41	32,494	74.72	76.10	74.55	0	0	0
04/10/2021	74.72	53,222	77.12	77.12	74.72	0	100	-0.0
01/10/2021	77.12	123,070	77.64	78.24	76.27	800	0	0.1
30/09/2021	77.64	32,745	76.27	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	75.50	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	76.27	77.98	74.55	0	0	0
21/09/2021	76.27	64,137	76.95	77.98	74.21	0	0	0
20/09/2021	76.95	28,111	76.70	77.64	75.92	0	0	0
17/09/2021	76.70	38,324	74.72	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	73.70	75.41	74.12	0	0	0
14/09/2021	73.70	51,008	76.52	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	77.98	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	80.98	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	74.55	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	71.12	72.67	71.38	0	0	0
27/08/2021	71.12	53,200	71.04	71.47	70.53	0	0	0
26/08/2021	71.04	27,425	71.81	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	71.98	71.98	69.41	0	0	0
23/08/2021	71.98	37,716	73.35	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	26,400	74.38	74.98	73.70	0	0	0
18/08/2021	74.38	48,700	72.92	74.98	71.21	0	0	0
17/08/2021	72.92	37,000	74.55	74.55	72.84	0	0	0
16/08/2021	74.55	42,600	71.47	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
11/08/2021	70.95	55,664	72.15	77.12	70.87	0	0	0
10/08/2021	72.15	112,348	72.50	77.12	70.78	0	0	0
09/08/2021	72.50	122,589	67.44	72.50	67.27	0	0	0
06/08/2021	67.44	58,900	66.58	68.13	65.81	0	0	0
05/08/2021	66.58	30,400	66.50	66.84	66.50	0	0	0
04/08/2021	66.50	137,214	63.16	68.55	62.98	0	0	0
03/08/2021	63.16	86,900	62.64	63.24	62.38	0	0	0
02/08/2021	62.64	34,200	62.90	63.41	62.56	0	0	0
30/07/2021	62.90	54,800	62.21	63.16	61.70	0	0	0
29/07/2021	62.21	48,400	63.41	63.67	62.04	0	0	0
28/07/2021	63.41	17,523	64.27	64.27	63.24	0	0	0
27/07/2021	64.27	31,700	64.70	65.13	63.93	0	0	0
26/07/2021	64.70	60,765	63.41	64.70	61.61	0	0	0
23/07/2021	63.41	46,319	63.50	64.27	63.41	0	0	0
22/07/2021	63.50	46,516	63.41	64.27	63.07	0	0	0
21/07/2021	63.41	140,837	59.98	63.41	60.41	0	0	0
20/07/2021	59.98	73,660	55.44	59.98	55.44	0	0	0
19/07/2021	55.44	39,321	55.53	55.70	54.41	0	0	0
16/07/2021	55.53	45,096	55.10	56.56	55.10	0	0	0
15/07/2021	55.10	16,000	55.01	55.53	54.84	0	0	0
14/07/2021	55.01	18,300	54.84	56.39	53.82	0	0	0
13/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2021	54.84	57,919	51.42	56.56	51.42	0	0	0
12/07/2021	51.42	83,997	55.78	55.78	51.42	0	0	0
09/07/2021	55.78	43,402	56.25	58.43	55.31	0	0	0
08/07/2021	56.25	47,699	56.87	57.96	56.09	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-3.40	-10.24%	1,567,100	400	-0.0	29.40 33.20 29.80
2 tháng (2024-07-22)	-2.50	-7.74%	3,217,400	7,100	0.2	28 33.20 29.80
3 tháng (2024-06-21)	-6.17	-17.15%	4,981,800	6,740	0.2	28 35.97 29.80
6 tháng (2024-03-25)	-15.83	-34.69%	18,626,000	-93,160	-5.6	28 45.63 29.80
12 tháng (2023-09-25)	-13.46	-31.12%	59,163,600	-26,398	-2.7	28 48.09 29.80
24 tháng (2022-09-30)	-41.45	-58.17%	190,291,247	27,625	1.5	18.03 71.25 29.80
36 tháng (2021-10-05)	-45.61	-60.48%	227,357,456	50,761	7.5	18.03 377.05 29.80
60 tháng (2019-10-16)	-4.13	-12.18%	258,766,531	41,715	7.0	18.03 377.05 29.80

CTCP Licogi 14 (l14)

THỐNG KÊ GIAO DỊCH