Tổng Công ty LICOGI - CTCP (lic)

35
0.90
(2.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		1 2.92% 271,500 0 0
25.90
36.50
35
2 tháng
(2026-07-20) 		6.30 21.72% 448,800 0 0
25.90
36.50
35
3 tháng
(2026-06-19) 		4.60 14.98% 495,000 0 0
25.90
36.50
35
6 tháng
(2026-03-23) 		5.20 17.28% 898,200 0 0
25.30
36.50
35
12 tháng
(2025-09-22) 		6.80 23.86% 1,915,300 0 0
24
36.80
35
24 tháng
(2024-09-27) 		11.30 47.08% 6,000,630 0 0
15
48.50
35
36 tháng
(2023-10-03) 		18.70 112.65% 8,557,966 0 0
14
48.50
35
60 tháng
(2021-10-13) 		19.30 120.62% 18,943,155 0 0
12.40
146.70
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
14.40
 17,800 14.90 15 14.40 0 0 0
05/04/2023
17.50
 18,000 19 19 16.50 0 0 0
04/04/2023
14.40
 15,100 14.50 15 14.40 0 0 0
03/04/2023
13.50
 8,000 13.60 13.70 13.50 0 0 0
31/03/2023
14.20
 1,400 14.30 14.30 14.20 0 0 0
30/03/2023
13.80
 16,100 13.60 14.50 13.40 0 0 0
29/03/2023
13.50
 2,000 13.50 13.60 13.50 0 0 0
28/03/2023
13.90
 6,200 13.10 13.90 13 0 0 0
27/03/2023
13.60
 6,800 13.70 13.70 13.60 0 0 0
24/03/2023
13.80
 5,500 13.70 13.80 13.50 0 0 0
23/03/2023
13.70
 500 13.60 14 13.60 0 0 0
22/03/2023
14.20
 2,200 13.90 14.50 13.90 0 0 0
21/03/2023
14.20
 1,400 14.90 14.90 13.30 0 0 0
20/03/2023
13.50
 2,500 14.50 14.50 13.50 0 0 0
17/03/2023
14.70
 0 14.70 14.70 14.70 0 0 0
16/03/2023
14.70
 400 14.70 14.70 14.70 0 0 0
15/03/2023
14.50
 10,200 13.50 14.50 13.50 0 0 0
14/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
13/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
10/03/2023
14.20
 2,000 14.20 14.20 14.20 0 0 0
09/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
08/03/2023
14.20
 600 14 14.20 14 0 0 0
07/03/2023
14
 3,400 14.60 14.70 13.90 0 0 0
06/03/2023
14.50
 2,800 14.90 14.90 13.60 0 0 0
03/03/2023
13.50
 8,000 13.60 13.70 13.50 0 0 0
02/03/2023
13.50
 4,100 13.60 14 13.50 0 0 0
01/03/2023
13.80
 9,100 12.60 14 12.60 0 0 0
28/02/2023
14.80
 5,800 12.50 15.80 12.50 0 0 0
27/02/2023
14
 10,300 13.30 15 13.30 0 0 0
24/02/2023
15
 3,500 15 15.80 15 0 0 0
23/02/2023
15
 6,500 15 15.10 14.60 0 0 0
22/02/2023
15.80
 7,200 15.80 15.80 15.80 0 0 0
21/02/2023
15.80
 13,402 16.90 16.90 15.70 0 0 0
20/02/2023
16
 14,700 15.10 16 14.70 0 0 0
17/02/2023
15.40
 11,400 14.50 15.80 14.50 0 0 0
16/02/2023
15.40
 2,700 15 15.50 15 0 0 0
15/02/2023
15
 10,400 14.30 16.30 14.30 0 0 0
14/02/2023
14.30
 4,400 16.30 16.30 14.30 0 0 0
13/02/2023
14
 8,500 14.50 14.60 14 0 0 0
10/02/2023
15.60
 2,600 14.50 16.10 14.50 0 0 0
09/02/2023
16.10
 0 16.10 16.10 16.10 0 0 0
08/02/2023
15.70
 1,900 16.20 16.20 15.70 0 0 0
07/02/2023
15.60
 3,400 15.40 15.90 14.50 0 0 0
06/02/2023
15.70
 1,200 15.80 15.80 14.50 0 0 0
03/02/2023
15.30
 2,400 15.50 15.50 15.30 0 0 0
02/02/2023
15.10
 3,800 15.60 15.60 15 0 0 0
01/02/2023
15.30
 1,900 16 16.90 15.30 0 0 0
31/01/2023
15.70
 6,700 16.30 16.30 15.60 0 0 0
30/01/2023
16.20
 15,002 16.40 16.70 16.20 0 0 0
27/01/2023
17.70
 1,300 16.50 17.70 16.50 0 0 0
26/01/2023
33.30
 13,900 33.70 36.30 33.30 0 0 0
25/01/2023
33.30
 13,900 33.70 36.30 33.30 0 0 0
24/01/2023
33.30
 13,900 33.70 36.30 33.30 0 0 0
23/01/2023
33.30
 13,900 33.70 36.30 33.30 0 0 0
20/01/2023
33.30
 13,900 33.70 36.30 33.30 0 0 0
19/01/2023
16
 8,800 16.70 16.70 15.80 0 0 0
18/01/2023
16.70
 21,800 15.80 17 15.60 0 0 0
17/01/2023
15.80
 220 14.70 15.80 14.70 0 0 0
16/01/2023
14.70
 3,500 14.50 14.70 14.10 0 0 0
13/01/2023
15.10
 1,100 14.50 15.50 14.50 0 0 0
12/01/2023
14.90
 1,800 14.20 14.90 14.10 0 0 0
11/01/2023
15
 3,802 14.70 16 14.70 0 0 0
10/01/2023
15.10
 5,300 15 15.10 15 0 0 0
09/01/2023
15
 4,200 15.20 15.80 14.90 0 0 0
06/01/2023
14.80
 19,300 15.90 16.10 14.80 0 0 0
05/01/2023
16.80
 3,400 15.80 16.80 15.80 0 0 0
04/01/2023
16.70
 9,800 16.70 18 16 0 0 0
03/01/2023
17.20
 12,506 16.50 17.30 16.30 0 0 0
30/12/2022
14.70
 5,700 16.30 16.30 14.70 0 0 0
29/12/2022
16.30
 2,300 16.80 16.80 15.50 0 0 0
28/12/2022
16.80
 5,800 15 16.90 15.70 0 0 0
27/12/2022
15
 12,802 13.70 15 14 0 0 0
26/12/2022
13.70
 16,100 14.60 14.60 13.50 0 0 0
23/12/2022
14.60
 1,400 15 15 14.40 0 0 0
22/12/2022
15
 7,300 14.10 15 14.10 0 0 0
21/12/2022
14.10
 13,500 15.10 15.10 13.80 0 0 0
20/12/2022
15.10
 22,821 16.10 17 14.60 0 0 0
19/12/2022
16.10
 7,910 17 18.20 16.10 0 0 0
16/12/2022
17
 26,795 16.80 17 16.40 0 0 0
15/12/2022
16.80
 25,500 17.60 17.60 16 0 0 0
14/12/2022
17.60
 13,411 18.80 18.80 16.30 0 0 0
13/12/2022
18.80
 43,400 18.20 18.80 16.20 0 0 0
12/12/2022
18.20
 52,100 22 22 18.20 0 0 0
09/12/2022
22
 23,900 23.30 23.30 20.60 0 0 0
08/12/2022
23.30
 80,600 20.90 24.80 20.50 0 0 0
07/12/2022
20.90
 45,300 23 23.80 20.90 0 0 0
06/12/2022
23
 194,130 23 26.40 19.60 0 0 0
05/12/2022
23
 15,410 20 23 23 0 0 0
02/12/2022
20
 27,807 17.40 20 20 0 0 0
01/12/2022
17.40
 12,306 16.30 17.40 17 0 0 0
30/11/2022
16.30
 66,100 14.20 16.30 13.80 0 0 0
29/11/2022
14.20
 35,200 13.90 15.30 13.70 0 0 0
28/11/2022
13.90
 39,006 12.80 14.40 13 0 0 0
25/11/2022
12.80
 10,200 12.90 13.40 12.10 0 0 0
24/11/2022
12.90
 2,000 13.80 14.10 12 0 0 0
23/11/2022
13.80
 1,900 12.70 13.80 13 0 0 0
22/11/2022
12.70
 12,300 14 14.60 12.70 0 0 0
21/11/2022
14
 4,700 14.10 14.10 12.90 0 0 0
18/11/2022
14.10
 5,700 14 15.40 12.10 0 0 0
17/11/2022
14
 1,400 14 14.10 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |