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)
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
29/11/2021
127.60
 27,400 111 127.60 127.50 0 0 0
26/11/2021
111
 219,900 96.60 111 109 0 0 0
25/11/2021
96.60
 52,529 84 96.60 95 0 0 0
24/11/2021
84
 38,135 76 84 84 0 0 0
23/11/2021
76
 298,792 66.10 76 56.20 0 0 0
22/11/2021
66.10
 55,024 57.50 66.10 66.10 0 0 0
19/11/2021
57.50
 37,301 50 57.50 57.50 0 0 0
18/11/2021
50
 251,697 43.50 50 48 0 0 0
17/11/2021
43.50
 45,001 37.90 43.50 43.50 0 0 0
16/11/2021
37.90
 39,800 33 37.90 37.90 0 0 0
15/11/2021
33
 63,908 28.70 33 33 0 0 0
12/11/2021
28.70
 185,001 25 28.70 26 0 0 0
11/11/2021
25
 202,619 22.80 25 22.80 0 0 0
10/11/2021
22.80
 191,098 19.50 22.80 19.40 0 0 0
09/11/2021
19.50
 38,300 21 21 19.50 0 0 0
08/11/2021
21
 55,500 20 21.80 20.50 0 0 0
05/11/2021
20
 23,800 20.20 23 20 0 0 0
04/11/2021
20.20
 36,300 20.30 21.80 18.50 0 0 0
03/11/2021
20.30
 194,750 18 20.30 18 0 0 0
02/11/2021
18
 61,006 16.10 18 13.40 0 0 0
01/11/2021
16.10
 67,200 14.70 17 14.70 0 0 0
29/10/2021
14.70
 32,500 15.30 15.30 14.70 0 0 0
28/10/2021
15.30
 20,700 14.80 15.50 15 0 0 0
27/10/2021
14.80
 34,400 15.20 15.50 14.50 0 0 0
26/10/2021
15.20
 13,000 14.50 15.50 14.70 0 0 0
25/10/2021
14.50
 28,200 14.20 15.70 14.10 0 0 0
22/10/2021
14.20
 14,500 13 14.40 12 0 0 0
21/10/2021
13
 7,800 14 14 13 0 0 0
20/10/2021
14
 9,700 13 14.30 13 0 0 0
19/10/2021
13
 500 14 14 13 0 0 0
18/10/2021
14
 7,100 15.50 15.50 14 0 0 0
15/10/2021
15.50
 4,700 14 15.50 13.70 0 0 0
14/10/2021
14
 13,700 16 16 13.50 0 0 0
13/10/2021
16
 46,500 14.90 16 13.20 0 0 0
12/10/2021
14.90
 21,500 14.40 16 14.40 0 0 0
11/10/2021
14.40
 17,500 12.60 14.40 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |