Tổng Công ty LICOGI - CTCP (lic)

31.50
1
(3.28%)
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
(2026-04-01) 		-0.20 -0.63% 123,100 0 0
28.50
32.80
31.50
2 tháng
(2026-03-02) 		5 18.87% 520,100 0 0
24
36.80
31.50
3 tháng
(2026-02-02) 		4.60 17.10% 581,000 0 0
24
36.80
31.50
6 tháng
(2025-11-03) 		3.20 11.31% 927,800 0 0
24
36.80
31.50
12 tháng
(2025-05-06) 		-0.40 -1.25% 2,930,300 0 0
24
42
31.50
24 tháng
(2024-05-13) 		10.90 52.91% 6,405,507 0 0
18.80
48.50
31.50
36 tháng
(2023-05-17) 		14.60 86.39% 8,732,460 0 0
14
48.50
31.50
60 tháng
(2021-05-27) 		25 384.62% 17,894,259 0 0
6.10
146.70
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
20.70
 600 20.90 20.90 20.70 0 0 0
24/04/2024
20.10
 20,600 19.50 20.50 18.80 0 0 0
23/04/2024
19.70
 5,617 20.60 20.70 19.70 0 0 0
22/04/2024
20.70
 9,100 20.50 21.60 19.90 0 0 0
19/04/2024
20.50
 10,910 21.20 21.20 19.20 0 0 0
17/04/2024
21
 16,932 20.40 21.80 19.70 0 0 0
16/04/2024
20.40
 11,800 20.80 21 19.50 0 0 0
15/04/2024
20.90
 16,206 21.80 21.80 19.70 0 0 0
12/04/2024
21.10
 59,132 20.50 22 20.10 0 0 0
11/04/2024
20.60
 51,800 20 20.60 20 0 0 0
10/04/2024
20.60
 18,038 22.30 22.30 20.60 0 0 0
09/04/2024
22.10
 32,800 21.50 22.40 20.50 0 0 0
08/04/2024
21
 39,300 21.80 22.70 20 0 0 0
05/04/2024
22.30
 37,137 24.60 24.60 20.60 0 0 0
04/04/2024
22
 71,571 20.80 23.20 20.80 0 0 0
03/04/2024
20.20
 37,992 19.50 20.90 19.30 0 0 0
02/04/2024
18.80
 61,907 16.40 18.80 16.10 0 0 0
01/04/2024
16.10
 4,032 15.80 16.70 15.80 0 0 0
29/03/2024
16.10
 7,200 16 16.30 16 0 0 0
28/03/2024
16
 20,717 15.60 16.30 15.60 0 0 0
27/03/2024
15.80
 3,900 16 16.10 15.80 0 0 0
26/03/2024
15.80
 5,300 15.50 15.90 15.50 0 0 0
25/03/2024
16
 6,900 15.40 16 15.40 0 0 0
22/03/2024
15.80
 1,300 15.30 15.80 15.30 0 0 0
21/03/2024
15.80
 700 15.70 15.80 15.70 0 0 0
20/03/2024
15.70
 2,000 15.90 15.90 15.50 0 0 0
19/03/2024
15.50
 2,700 16.90 16.90 15.50 0 0 0
18/03/2024
15.50
 4,600 16.70 16.70 15.20 0 0 0
15/03/2024
16.10
 12,700 15.70 16.10 15.70 0 0 0
14/03/2024
16.10
 10,800 16.20 16.20 15.40 0 0 0
13/03/2024
16
 6,800 16.60 16.60 15.70 0 0 0
12/03/2024
15.90
 8,700 16 16.20 15.60 0 0 0
11/03/2024
15.50
 10,400 15.30 16.10 15.30 0 0 0
08/03/2024
15.60
 1,400 15.90 15.90 15.60 0 0 0
07/03/2024
15.90
 2,900 15.80 16 15.80 0 0 0
06/03/2024
16.50
 15,100 17.50 17.50 15.20 0 0 0
05/03/2024
17.30
 4,649 15.90 17.30 15.90 0 0 0
04/03/2024
16.30
 23,900 17.10 17.90 15.20 0 0 0
01/03/2024
17.30
 5,049 18.30 18.30 17.30 0 0 0
29/02/2024
18.90
 13,500 20 20.50 17 0 0 0
28/02/2024
18.60
 29,700 16.30 18.70 16 0 0 0
27/02/2024
17.10
 12,900 15.50 17.20 15.20 0 0 0
26/02/2024
15.20
 200 15.20 15.20 15.20 0 0 0
23/02/2024
15
 700 15.10 15.40 15 0 0 0
22/02/2024
15.60
 100 15.60 15.60 15.60 0 0 0
21/02/2024
15.10
 2,100 15.80 15.80 15.10 0 0 0
20/02/2024
15.20
 9,300 15.80 15.80 15.20 0 0 0
19/02/2024
15.30
 3,600 15.40 15.40 15.10 0 0 0
16/02/2024
15.70
 1,603 15.20 16 15.20 0 0 0
15/02/2024
15
 2,200 15 15.10 15 0 0 0
07/02/2024
15
 2,000 15.40 15.40 15 0 0 0
06/02/2024
15.30
 1,401 15.60 15.60 15.30 0 0 0
05/02/2024
14.70
 700 14.60 15.40 14.60 0 0 0
02/02/2024
15.10
 0 15.10 15.10 15.10 0 0 0
01/02/2024
15.30
 2,800 15.30 15.60 14.60 0 0 0
31/01/2024
15.70
 100 15.70 15.70 15.70 0 0 0
30/01/2024
14.60
 3,100 14.60 14.70 14.60 0 0 0
29/01/2024
15.60
 0 15.60 15.60 15.60 0 0 0
26/01/2024
15.60
 0 15.60 15.60 15.60 0 0 0
25/01/2024
15.60
 200 15.60 15.60 15.60 0 0 0
24/01/2024
14.60
 1,000 14.70 14.70 14.60 0 0 0
23/01/2024
15.60
 0 15.60 15.60 15.60 0 0 0
22/01/2024
15.60
 300 15.60 15.60 15.60 0 0 0
19/01/2024
15.40
 2,900 15.40 15.80 15.40 0 0 0
18/01/2024
15.40
 900 15.30 15.40 15.30 0 0 0
17/01/2024
15.40
 1,600 15 15.50 14.60 0 0 0
16/01/2024
15.50
 400 14.90 15.50 14.90 0 0 0
15/01/2024
15.20
 200 15.20 15.20 15.20 0 0 0
12/01/2024
15.20
 0 15.20 15.20 15.20 0 0 0
11/01/2024
15.20
 1,200 15.20 15.20 15.20 0 0 0
10/01/2024
15.20
 0 15.20 15.20 15.20 0 0 0
09/01/2024
15.10
 200 15.20 15.20 15.10 0 0 0
08/01/2024
15.60
 500 15.10 15.60 15.10 0 0 0
05/01/2024
15.30
 700 15.60 15.60 15.30 0 0 0
04/01/2024
15.20
 1,700 15.10 15.80 15 0 0 0
03/01/2024
15.90
 3,000 15 15.90 15 0 0 0
02/01/2024
15
 1,900 15.40 15.80 15 0 0 0
29/12/2023
15.40
 1,500 15.80 15.80 15.40 0 0 0
28/12/2023
15.80
 400 15 15.80 15 0 0 0
27/12/2023
15
 4,700 15 15 15 0 0 0
26/12/2023
15
 2,300 14.90 15.20 15 0 0 0
22/12/2023
14.90
 900 15.70 15.70 14.80 0 0 0
21/12/2023
15.70
 5,600 16.50 16.50 15.70 0 0 0
20/12/2023
16.50
 100 15.70 16.50 16.50 0 0 0
19/12/2023
15.70
 9,500 15.50 16.50 15.50 0 0 0
18/12/2023
15.50
 5,400 15 15.50 15.50 0 0 0
15/12/2023
15
 2,600 14.90 17.20 15 0 0 0
14/12/2023
14.90
 3,000 14.80 15 14.90 0 0 0
13/12/2023
14.80
 1,400 14.90 15 14.80 0 0 0
12/12/2023
14.90
 4,000 15.10 15.10 14.60 0 0 0
11/12/2023
15.10
 400 15.40 15.40 14.60 0 0 0
08/12/2023
15.40
 500 15 15.40 15 0 0 0
07/12/2023
15
 6,000 15.50 15.50 15 0 0 0
06/12/2023
15.50
 5,400 16 16 14.90 0 0 0
05/12/2023
16
 700 15 16 14.20 0 0 0
04/12/2023
15
 3,700 14.80 15.40 14.50 0 0 0
01/12/2023
14.80
 6,800 14.60 14.80 14.70 0 0 0
30/11/2023
14.60
 400 15 15 14.60 0 0 0
29/11/2023
15
 2,100 15 15.40 15 0 0 0
28/11/2023
15
 13,000 16 16 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |