Tổng Công ty LICOGI - CTCP (lic)

32.10
2
(6.64%)
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
(2026-02-23) 		1.70 6.39% 156,700 0 0
24
30.80
30.80
2 tháng
(2026-01-15) 		1.30 4.81% 319,600 0 0
24
30.80
30.80
3 tháng
(2025-12-16) 		3.60 14.57% 395,400 0 0
24
30.80
30.80
6 tháng
(2025-09-17) 		-1.10 -3.74% 743,400 0 0
24
30.80
30.80
12 tháng
(2025-03-21) 		-11.70 -29.25% 3,164,100 0 0
24
42
30.80
24 tháng
(2024-03-26) 		12.50 79.11% 6,622,397 0 0
15.80
48.50
30.80
36 tháng
(2023-04-03) 		13.60 92.52% 8,964,352 0 0
12.60
48.50
30.80
60 tháng
(2021-04-12) 		21.10 293.06% 17,547,359 0 0
6.10
146.70
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
19.50
 19,200 18.60 20.50 18.30 0 0 0
27/07/2022
18.60
 2,900 18 18.60 17.70 0 0 0
26/07/2022
18
 8,300 18.40 18.40 18 0 0 0
25/07/2022
18.40
 10,400 19.10 19.10 18.40 0 0 0
22/07/2022
19.10
 12,400 19 19.20 18 0 0 0
21/07/2022
19
 5,900 19.60 19.60 19 0 0 0
20/07/2022
19.60
 16,700 19.60 20 18.60 0 0 0
19/07/2022
19.60
 4,400 20 20 18.30 0 0 0
18/07/2022
20
 18,600 19.80 21 19.50 0 0 0
15/07/2022
19.80
 14,200 19.20 21.50 18.80 0 0 0
14/07/2022
19.20
 8,600 19.30 19.30 17.80 0 0 0
13/07/2022
19.30
 13,300 19 19.30 16.60 0 0 0
12/07/2022
19
 6,400 18.80 19.40 18.70 0 0 0
11/07/2022
18.80
 11,900 19.70 20.20 17.60 0 0 0
08/07/2022
19.70
 10,200 18.90 20.10 16.60 0 0 0
07/07/2022
18.90
 1,600 19.70 19.70 18 0 0 0
06/07/2022
19.70
 2,700 18.30 19.70 16.10 0 0 0
05/07/2022
18.30
 7,200 20.30 20.30 18.30 0 0 0
04/07/2022
20.30
 8,300 20 21 20 0 0 0
01/07/2022
20
 9,900 22.60 22.60 19 0 0 0
30/06/2022
22.60
 21,900 21.80 24.30 20.20 0 0 0
29/06/2022
21.80
 19,600 19.50 21.90 19.20 0 0 0
28/06/2022
19.50
 21,400 17 19.50 18 0 0 0
27/06/2022
17
 1,200 16.80 17 17 0 0 0
24/06/2022
16.80
 9,900 16.80 17.80 16.50 0 0 0
23/06/2022
16.80
 10,910 15.20 16.80 15 0 0 0
22/06/2022
15.20
 7,500 14 15.20 12.30 0 0 0
21/06/2022
14
 5,100 13.50 15.50 13 0 0 0
20/06/2022
13.50
 3,300 17.50 17.50 13.50 0 0 0
17/06/2022
17.50
 11,200 17 17.50 15.50 0 0 0
16/06/2022
17
 5,700 17.50 19.40 17 0 0 0
15/06/2022
17.50
 11,300 20 20 17.50 0 0 0
14/06/2022
20
 3,300 19.10 20.70 20 0 0 0
13/06/2022
19.10
 5,100 22 22 19.10 0 0 0
10/06/2022
22
 13,700 22.50 22.50 21 0 0 0
09/06/2022
22.50
 24,600 22.20 22.90 21.60 0 0 0
08/06/2022
22.20
 8,800 22.30 23 21.60 0 0 0
07/06/2022
22.30
 5,800 23 23 21.60 0 0 0
06/06/2022
23
 15,800 23.70 23.70 22 0 0 0
03/06/2022
23.70
 14,200 23 23.70 22.60 0 0 0
02/06/2022
23
 12,100 24.70 24.70 23 0 0 0
01/06/2022
24.70
 3,300 24 24.70 23.50 0 0 0
31/05/2022
24
 80,900 24 25.50 23 0 0 0
30/05/2022
24
 15,900 23.30 24 23 0 0 0
27/05/2022
23.30
 25,200 22.80 25.50 22.50 0 0 0
26/05/2022
22.80
 19,900 24.50 24.50 22.80 0 0 0
25/05/2022
24.50
 8,800 23 25 22 0 0 0
24/05/2022
23
 10,900 24.60 24.60 21 0 0 0
23/05/2022
24.60
 15,700 24.40 25 23.40 0 0 0
20/05/2022
24.40
 8,200 24 24.40 24.20 0 0 0
19/05/2022
24
 16,800 26.90 26.90 23 0 0 0
18/05/2022
26.90
 14,200 27.50 27.70 26 0 0 0
17/05/2022
27.50
 21,500 23 27.50 23 0 0 0
16/05/2022
23
 12,100 24.10 27.90 23 0 0 0
13/05/2022
24.10
 8,310 25.80 26 22.70 0 0 0
12/05/2022
25.80
 34,800 23.90 27.30 23.80 0 0 0
11/05/2022
23.90
 42,205 22.70 23.90 21 0 0 0
10/05/2022
22.70
 9,900 22.30 22.70 19.30 0 0 0
09/05/2022
22.30
 3,700 25 25.90 22.30 0 0 0
06/05/2022
25
 4,605 25.30 27.50 25 0 0 0
05/05/2022
25.30
 3,700 26.50 28.30 25 0 0 0
04/05/2022
26.50
 2,400 28.60 28.90 26.20 0 0 0
29/04/2022
28.60
 11,300 28.40 28.80 28 0 0 0
28/04/2022
28.40
 4,100 28.70 29 28 0 0 0
27/04/2022
28.70
 10,610 28.80 28.80 28 0 0 0
26/04/2022
28.80
 3,400 25.60 28.80 25.60 0 0 0
25/04/2022
25.60
 5,200 27 27.70 25.60 0 0 0
22/04/2022
27
 16,200 25 27.90 25 0 0 0
21/04/2022
25
 30,300 28 28 24.50 0 0 0
20/04/2022
28
 8,700 30.20 32 28 0 0 0
19/04/2022
30.20
 16,000 34.40 34.40 30.20 0 0 0
18/04/2022
34.40
 19,700 38 38 32.30 0 0 0
15/04/2022
38
 2,400 37.50 38.90 37.50 0 0 0
14/04/2022
37.50
 14,300 38.50 39 35.10 0 0 0
13/04/2022
38.50
 20,150 39.70 39.70 36.60 0 0 0
12/04/2022
39.70
 18,306 43 44 38.20 0 0 0
08/04/2022
43
 19,700 46 46.10 43 0 0 0
07/04/2022
46
 8,000 49.10 49.10 45 0 0 0
06/04/2022
49.10
 39,349 49.40 49.40 49.10 0 0 0
05/04/2022
49.40
 13,301 49.90 49.90 48.80 0 0 0
04/04/2022
49.90
 6,502 49 50 48.70 0 0 0
01/04/2022
49
 15,355 49.90 50 48 0 0 0
31/03/2022
49.90
 9,400 50.80 50.80 49 0 0 0
30/03/2022
50.80
 26,400 50.50 51 50 0 0 0
29/03/2022
50.50
 18,244 50.40 51 50.50 0 0 0
28/03/2022
50.40
 35,700 51.20 51.20 50 0 0 0
25/03/2022
51.20
 19,500 51.50 51.50 51 0 0 0
24/03/2022
51.50
 48,199 51.70 51.90 50.80 0 0 0
23/03/2022
51.70
 32,140 51.80 52.50 51.20 0 0 0
22/03/2022
51.80
 25,600 52 53.50 51.80 0 0 0
21/03/2022
52
 24,000 52 52.50 51 0 0 0
18/03/2022
52
 43,500 53 53 51.20 0 0 0
17/03/2022
53
 12,700 51.60 53 51 0 0 0
16/03/2022
51.60
 23,700 51.90 51.90 51 0 0 0
15/03/2022
51.90
 25,000 53 53 51 0 0 0
14/03/2022
53
 7,029 54.30 54.30 51.20 0 0 0
11/03/2022
54.30
 17,800 53.50 58 53 0 0 0
10/03/2022
53.50
 35,104 54.50 56 50 0 0 0
09/03/2022
54.50
 30,606 56.50 57.40 54 0 0 0
08/03/2022
56.50
 41,401 58.70 58.90 56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |