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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |