Tổng Công ty LICOGI - CTCP (lic)

25.40
-0.30
(-1.17%)
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
(2025-11-05) 		-2.50 -8.90% 96,200 0 0
25.40
28.10
25.40
2 tháng
(2025-10-06) 		-2.10 -7.58% 248,700 0 0
24
28.60
25.40
3 tháng
(2025-09-08) 		-2.90 -10.18% 374,200 0 0
24
29.40
25.40
6 tháng
(2025-06-09) 		-7.30 -22.19% 1,856,500 0 0
24
42
25.40
12 tháng
(2024-12-10) 		-12.40 -32.63% 3,483,532 0 0
24
48.50
25.40
24 tháng
(2023-12-18) 		10.10 65.16% 6,450,299 0 0
14.60
48.50
25.40
36 tháng
(2022-12-21) 		11.50 81.56% 8,908,786 0 0
12.60
48.50
25.40
60 tháng
(2020-12-31) 		20.10 365.45% 17,183,569 0 0
5.50
146.70
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2022
58.70
 24,000 58.70 60 57 0 0 0
04/03/2022
58.70
 30,800 59 59 55.10 0 0 0
03/03/2022
59
 21,600 61 62.60 57.10 0 0 0
02/03/2022
61
 21,851 64 65 60.20 0 0 0
01/03/2022
64
 53,050 60 64.90 60 0 0 0
28/02/2022
60
 200,500 51.50 60 51.50 0 0 0
25/02/2022
51.50
 29,310 52 53.40 51.10 0 0 0
24/02/2022
52
 34,000 56.60 56.80 50.90 0 0 0
23/02/2022
56.60
 22,500 55 59 54.60 0 0 0
22/02/2022
55
 54,800 51.70 59 50 0 0 0
21/02/2022
51.70
 90,900 49.90 52.70 49 0 0 0
18/02/2022
49.90
 13,700 49.60 49.90 49 0 0 0
17/02/2022
49.60
 12,816 51.80 51.80 49.10 0 0 0
16/02/2022
51.80
 12,200 51.20 51.80 50 0 0 0
15/02/2022
51.20
 6,600 49.60 52.50 48.70 0 0 0
14/02/2022
49.60
 6,616 52.30 52.30 48.20 0 0 0
11/02/2022
52.30
 1,200 52.20 52.40 52.30 0 0 0
10/02/2022
52.20
 6,000 52 53 51.90 0 0 0
09/02/2022
52
 23,100 53.70 55.20 51 0 0 0
08/02/2022
53.70
 13,800 51.70 53.70 51.70 0 0 0
07/02/2022
51.70
 15,601 49 52 48.60 0 0 0
28/01/2022
49
 10,300 50 51 48 0 0 0
27/01/2022
50
 3,200 53.60 53.60 46.80 0 0 0
26/01/2022
53.60
 7,400 54.40 58.90 52 0 0 0
25/01/2022
54.40
 12,200 53 57.50 50 0 0 0
24/01/2022
53
 15,200 53.40 61 50.20 0 0 0
21/01/2022
53.40
 4,100 49.90 53.40 49.90 0 0 0
20/01/2022
49.90
 10,600 46.50 49.90 43.40 0 0 0
19/01/2022
46.50
 21,800 48.50 48.50 42.60 0 0 0
18/01/2022
48.50
 24,100 55 55 48.50 0 0 0
17/01/2022
55
 30,100 61.20 61.20 55 0 0 0
14/01/2022
61.20
 25,930 60 61.20 55.50 0 0 0
13/01/2022
60
 25,900 61 70 60 0 0 0
12/01/2022
61
 44,712 68 68 59.20 0 0 0
11/01/2022
68
 37,802 76.70 76.70 66 0 0 0
10/01/2022
76.70
 63,717 67.90 76.70 70.50 0 0 0
07/01/2022
67.90
 25,946 58.50 67.90 59 0 0 0
06/01/2022
58.50
 45,826 61.50 62.20 55 0 0 0
05/01/2022
61.50
 48,900 64 64 60 0 0 0
04/01/2022
64
 20,100 66.50 67 64 0 0 0
31/12/2021
66.50
 12,923 68.70 68.70 61 0 0 0
30/12/2021
68.70
 47,563 63 68.70 55.90 0 0 0
29/12/2021
63
 25,500 68 69.90 63 0 0 0
28/12/2021
68
 28,624 71.10 73 68 0 0 0
27/12/2021
71.10
 13,819 74.20 74.20 65 0 0 0
24/12/2021
74.20
 10,153 84 84 71.50 0 0 0
23/12/2021
84
 15,451 82.50 86 77 0 0 0
22/12/2021
82.50
 29,369 71.60 82.50 62 0 0 0
21/12/2021
71.60
 57,171 82.10 82.10 71.20 0 0 0
20/12/2021
82.10
 55,679 86 93 82.10 0 0 0
17/12/2021
86
 79,234 89.90 102.80 80 0 0 0
16/12/2021
89.90
 20,800 82.90 89.90 78.20 0 0 0
15/12/2021
82.90
 141,500 73.40 82.90 66 0 0 0
14/12/2021
73.40
 10,334 65.40 73.40 68 0 0 0
13/12/2021
65.40
 36,251 58.30 65.40 50.10 0 0 0
10/12/2021
58.30
 294,872 58.30 67 49.60 0 0 0
09/12/2021
58.30
 4,065 68.50 68.50 58.30 0 0 0
08/12/2021
68.50
 6,100 80.50 80.50 68.50 0 0 0
07/12/2021
80.50
 364 94.70 94.70 80.50 0 0 0
06/12/2021
94.70
 5,600 111.40 111.40 94.70 0 0 0
03/12/2021
111.40
 8,991 131 131 111.40 0 0 0
02/12/2021
131
 25,313 131 131.10 131 0 0 0
01/12/2021
131
 281,594 146.70 168.70 124.70 0 0 0
30/11/2021
146.70
 22,200 127.60 146.70 146.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |