Tổng Công ty LICOGI - CTCP (lic)

30.80
2.70
(9.61%)
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)
22/05/2023
19.20
 31,300 18 19.70 17.80 0 0 0
19/05/2023
18
 14,000 17.50 18 17 0 0 0
18/05/2023
17.50
 5,000 16.90 17.50 16.70 0 0 0
17/05/2023
16.90
 1,500 17.50 17.90 16.90 0 0 0
16/05/2023
17.50
 4,600 17.70 17.90 17.10 0 0 0
15/05/2023
17.70
 7,000 17.40 18 17.70 0 0 0
12/05/2023
17.40
 15,827 17.10 18.20 17 0 0 0
11/05/2023
17.10
 12,100 17.30 17.50 17 0 0 0
10/05/2023
17.30
 5,700 17 17.40 16.60 0 0 0
09/05/2023
17
 10,100 17 18 16.60 0 0 0
08/05/2023
17
 8,003 17.50 17.50 16.70 0 0 0
05/05/2023
17.50
 15,409 17.50 18 16.70 0 0 0
04/05/2023
17.50
 18,000 18 19 16.50 0 0 0
28/04/2023
18
 12,500 18.50 18.50 17 0 0 0
27/04/2023
18.50
 11,900 18.90 18.90 17.90 0 0 0
26/04/2023
18.90
 25,200 18.50 18.90 17.60 0 0 0
25/04/2023
18.50
 58,300 18.90 20 18 0 0 0
24/04/2023
18.90
 31,804 19.40 20 18.50 0 0 0
21/04/2023
19.40
 206,646 17.70 20.30 18 0 0 0
20/04/2023
17.70
 9,553 15.50 17.70 17.50 0 0 0
19/04/2023
15.50
 61,140 13.80 15.50 14 0 0 0
18/04/2023
13.80
 6,600 13.40 14 13.30 0 0 0
17/04/2023
13.40
 900 12.60 13.40 12.60 0 0 0
14/04/2023
12.60
 9,200 14 14 12.60 0 0 0
13/04/2023
14
 3,904 13.80 14 13.50 0 0 0
12/04/2023
13.80
 3,900 14.20 14.40 13.80 0 0 0
11/04/2023
14.20
 3,100 14.20 14.20 13.60 0 0 0
10/04/2023
14.20
 14,606 14 15 13.90 0 0 0
07/04/2023
14
 5,600 14.40 15 13.60 0 0 0
06/04/2023
14.40
 17,800 14 15 14.40 0 0 0
05/04/2023
14
 28,800 14.40 14.90 13.50 0 0 0
04/04/2023
14.40
 15,100 14.70 15 14.40 0 0 0
03/04/2023
14.70
 12,400 14.20 15 14 0 0 0
31/03/2023
14.20
 1,400 13.80 14.30 14.20 0 0 0
30/03/2023
13.80
 13,600 13.50 14.50 13.40 0 0 0
29/03/2023
13.50
 2,000 13.90 13.90 13.50 0 0 0
28/03/2023
13.90
 6,200 13.60 13.90 13 0 0 0
27/03/2023
13.60
 6,800 13.80 13.80 13.60 0 0 0
24/03/2023
13.80
 5,500 14.20 14.20 13.50 0 0 0
23/03/2023
14.20
 0 14.20 14.20 14.10 0 0 0
22/03/2023
14.20
 2,200 14.20 14.50 13.90 0 0 0
21/03/2023
14.20
 1,400 13.50 14.90 13.30 0 0 0
20/03/2023
13.50
 2,500 14.70 14.70 13.50 0 0 0
17/03/2023
14.70
 0 14.70 14.70 14.70 0 0 0
16/03/2023
14.70
 400 14.50 14.70 14.70 0 0 0
15/03/2023
14.50
 10,200 14.20 14.50 13.50 0 0 0
14/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
13/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
10/03/2023
14.20
 2,000 14.20 14.20 14.20 0 0 0
09/03/2023
14.20
 0 14.20 14.20 14.20 0 0 0
08/03/2023
14.20
 600 14 14.20 14 0 0 0
07/03/2023
14
 3,400 14.50 14.70 13.90 0 0 0
06/03/2023
14.50
 2,800 13.50 14.90 13.60 0 0 0
03/03/2023
13.50
 8,000 13.50 13.70 13.50 0 0 0
02/03/2023
13.50
 4,100 13.80 14 13.50 0 0 0
01/03/2023
13.80
 9,100 14.80 14.80 12.60 0 0 0
28/02/2023
14.80
 5,800 14 15.80 12.50 0 0 0
27/02/2023
14
 10,300 15 15 13.30 0 0 0
24/02/2023
15
 3,500 15 15.80 15 0 0 0
23/02/2023
15
 6,500 15.80 15.80 14.60 0 0 0
22/02/2023
15.80
 7,200 15.80 15.80 15.80 0 0 0
21/02/2023
15.80
 13,402 16 16.90 15.70 0 0 0
20/02/2023
16
 14,700 15.40 16 14.70 0 0 0
16/02/2023
15.40
 2,700 15 15.50 15 0 0 0
15/02/2023
15
 10,400 14.30 16.30 14.30 0 0 0
14/02/2023
14.30
 4,400 14 16.30 14.30 0 0 0
13/02/2023
14
 8,500 15.60 15.60 14 0 0 0
10/02/2023
15.60
 2,600 16.10 16.10 14.50 0 0 0
09/02/2023
16.10
 0 15.70 16.10 15.70 0 0 0
08/02/2023
15.70
 1,900 15.60 16.20 15.70 0 0 0
07/02/2023
15.60
 3,400 15.70 15.90 14.50 0 0 0
06/02/2023
15.70
 1,200 15.30 15.80 14.50 0 0 0
03/02/2023
15.30
 2,400 15.10 15.50 15.30 0 0 0
02/02/2023
15.10
 3,800 15.30 15.60 15 0 0 0
01/02/2023
15.30
 1,900 15.70 16.90 15.30 0 0 0
31/01/2023
15.70
 6,700 16.20 16.30 15.60 0 0 0
30/01/2023
16.20
 15,002 17.70 17.70 16.20 0 0 0
27/01/2023
17.70
 1,300 16 17.70 16.50 0 0 0
19/01/2023
16
 8,800 16.70 16.70 15.80 0 0 0
18/01/2023
16.70
 21,800 15.80 17 15.60 0 0 0
17/01/2023
15.80
 220 14.70 15.80 14.70 0 0 0
16/01/2023
14.70
 3,500 15.10 15.10 14.10 0 0 0
13/01/2023
15.10
 1,100 14.90 15.50 14.50 0 0 0
12/01/2023
14.90
 1,800 15 15 14.10 0 0 0
11/01/2023
15
 3,802 15.10 16 14.70 0 0 0
10/01/2023
15.10
 5,300 15 15.10 15 0 0 0
09/01/2023
15
 4,200 14.80 15.80 14.90 0 0 0
06/01/2023
14.80
 19,300 16.80 16.80 14.80 0 0 0
05/01/2023
16.80
 3,400 16.70 16.80 15.80 0 0 0
04/01/2023
16.70
 9,800 17.20 18 16 0 0 0
03/01/2023
17.20
 12,506 14.70 17.30 16.30 0 0 0
30/12/2022
14.70
 5,700 16.30 16.30 14.70 0 0 0
29/12/2022
16.30
 2,300 16.80 16.80 15.50 0 0 0
28/12/2022
16.80
 5,800 15 16.90 15.70 0 0 0
27/12/2022
15
 12,802 13.70 15 14 0 0 0
26/12/2022
13.70
 16,100 14.60 14.60 13.50 0 0 0
23/12/2022
14.60
 1,400 15 15 14.40 0 0 0
22/12/2022
15
 7,300 14.10 15 14.10 0 0 0
21/12/2022
14.10
 13,500 15.10 15.10 13.80 0 0 0
20/12/2022
15.10
 22,821 16.10 17 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |