Tổng Công ty LICOGI - CTCP (lic)

31.50
1.40
(4.65%)
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)
19/12/2022
16.10
 7,910 17 18.20 16.10 0 0 0
16/12/2022
17
 26,795 16.80 17 16.40 0 0 0
15/12/2022
16.80
 25,500 17.60 17.60 16 0 0 0
14/12/2022
17.60
 13,411 18.80 18.80 16.30 0 0 0
13/12/2022
18.80
 43,400 18.20 18.80 16.20 0 0 0
12/12/2022
18.20
 52,100 22 22 18.20 0 0 0
09/12/2022
22
 23,900 23.30 23.30 20.60 0 0 0
08/12/2022
23.30
 80,600 20.90 24.80 20.50 0 0 0
07/12/2022
20.90
 45,300 23 23.80 20.90 0 0 0
06/12/2022
23
 194,130 23 26.40 19.60 0 0 0
05/12/2022
23
 15,410 20 23 23 0 0 0
02/12/2022
20
 27,807 17.40 20 20 0 0 0
01/12/2022
17.40
 12,306 16.30 17.40 17 0 0 0
30/11/2022
16.30
 66,100 14.20 16.30 13.80 0 0 0
29/11/2022
14.20
 35,200 13.90 15.30 13.70 0 0 0
28/11/2022
13.90
 39,006 12.80 14.40 13 0 0 0
25/11/2022
12.80
 10,200 12.90 13.40 12.10 0 0 0
24/11/2022
12.90
 2,000 13.80 14.10 12 0 0 0
23/11/2022
13.80
 1,900 12.70 13.80 13 0 0 0
22/11/2022
12.70
 12,300 14 14.60 12.70 0 0 0
21/11/2022
14
 4,700 14.10 14.10 12.90 0 0 0
18/11/2022
14.10
 5,700 14 15.40 12.10 0 0 0
17/11/2022
14
 1,400 14 14.10 13.90 0 0 0
16/11/2022
14
 36,300 12.40 14.80 11.40 0 0 0
15/11/2022
12.40
 4,900 14.90 14.90 12.40 0 0 0
14/11/2022
14.90
 3,100 14.60 15.10 13.60 0 0 0
11/11/2022
14.60
 1,100 15.50 16.10 14.30 0 0 0
10/11/2022
15.50
 9,800 15.90 16.80 14.10 0 0 0
09/11/2022
15.90
 5,000 15.60 16.30 15.30 0 0 0
08/11/2022
15.60
 5,136 15.60 16.90 13.40 0 0 0
07/11/2022
15.60
 5,800 16.40 16.90 13.70 0 0 0
04/11/2022
16.40
 2,900 16.80 16.80 14.60 0 0 0
03/11/2022
16.80
 2,000 16.90 16.90 16.80 0 0 0
02/11/2022
16.90
 1,400 17 17.50 15.30 0 0 0
01/11/2022
17
 700 16.90 17.30 15 0 0 0
31/10/2022
16.90
 2,700 17.70 17.70 15.40 0 0 0
28/10/2022
17.70
 4,100 17.40 17.80 17 0 0 0
27/10/2022
17.40
 3,800 17.10 17.80 17.30 0 0 0
26/10/2022
17.10
 6,100 17 18.90 14.20 0 0 0
25/10/2022
17
 7,700 18.30 18.30 15.70 0 0 0
24/10/2022
18.30
 2,400 17.90 18.40 18.30 0 0 0
21/10/2022
17.90
 0 17.90 17.90 17.90 0 0 0
20/10/2022
17.90
 0 17.90 17.90 17.90 0 0 0
19/10/2022
17.90
 400 17.50 17.90 17.90 0 0 0
18/10/2022
17.50
 4,700 16.60 17.50 16.90 0 0 0
17/10/2022
16.60
 2,400 16.20 16.70 16.60 0 0 0
14/10/2022
16.20
 7,900 16.20 16.40 15 0 0 0
13/10/2022
16.20
 6,500 16 16.20 15 0 0 0
12/10/2022
16
 5,600 16 16.10 14.10 0 0 0
11/10/2022
16
 5,302 16.90 16.90 16 0 0 0
10/10/2022
16.90
 1,800 16.90 16.90 16.80 0 0 0
07/10/2022
16.90
 5,500 17.20 18.20 16 0 0 0
06/10/2022
17.20
 3,300 18.40 18.40 16.80 0 0 0
05/10/2022
18.40
 1,300 17.90 18.50 17.30 0 0 0
04/10/2022
17.90
 2,400 18.70 19 17.50 0 0 0
03/10/2022
18.70
 1,600 19.50 19.50 16.80 0 0 0
30/09/2022
19.50
 2,100 19 19.50 16.70 0 0 0
29/09/2022
19
 11,401 19.40 19.70 18.60 0 0 0
28/09/2022
19.40
 4,400 20.20 20.20 18.70 0 0 0
27/09/2022
20.20
 4,000 19.90 20.20 19 0 0 0
26/09/2022
19.90
 17,400 21 21 18.60 0 0 0
23/09/2022
21
 8,700 20.70 21.20 20.10 0 0 0
22/09/2022
20.70
 2,900 20.90 20.90 19.80 0 0 0
21/09/2022
20.90
 3,700 20.70 20.90 19.60 0 0 0
20/09/2022
20.70
 300 20.80 20.80 19.10 0 0 0
19/09/2022
20.80
 19,700 21.30 21.30 19.20 0 0 0
16/09/2022
21.30
 3,500 21.40 21.40 20.20 0 0 0
15/09/2022
21.40
 8,000 20.70 21.90 20.20 0 0 0
14/09/2022
20.70
 5,000 21.70 21.70 20 0 0 0
13/09/2022
21.70
 5,600 21.30 21.70 20.50 0 0 0
12/09/2022
21.30
 13,800 23 23.50 21 0 0 0
09/09/2022
23
 16,700 20 23 19.20 0 0 0
08/09/2022
20
 14,700 21.50 21.50 20 0 0 0
07/09/2022
21.50
 14,900 21.60 21.70 20.10 0 0 0
06/09/2022
21.60
 13,100 20.80 21.60 20.80 0 0 0
05/09/2022
20.80
 7,900 21.40 21.40 20.60 0 0 0
31/08/2022
21.40
 5,700 21.30 21.60 20.50 0 0 0
30/08/2022
21.30
 4,700 21.30 22 21.30 0 0 0
29/08/2022
21.30
 9,100 22 22 20.10 0 0 0
26/08/2022
22
 2,300 21.80 22 21.60 0 0 0
25/08/2022
21.80
 13,100 21.70 22.50 20.20 0 0 0
24/08/2022
21.70
 12,104 22.80 22.80 21.50 0 0 0
23/08/2022
22.80
 14,100 22.20 22.80 20.20 0 0 0
22/08/2022
22.20
 12,700 23 23 21.40 0 0 0
19/08/2022
23
 2,600 23.40 23.40 22.20 0 0 0
18/08/2022
23.40
 19,300 23 23.40 22 0 0 0
17/08/2022
23
 10,600 23.50 24.20 22.90 0 0 0
16/08/2022
23.50
 26,700 24.80 24.80 23.50 0 0 0
15/08/2022
24.80
 14,400 25.30 25.50 23.40 0 0 0
12/08/2022
25.30
 19,900 25.20 25.30 24 0 0 0
11/08/2022
25.20
 85,800 23.50 26.40 24 0 0 0
10/08/2022
23.50
 35,900 22.10 24 22 0 0 0
09/08/2022
22.10
 26,000 21.10 22.50 21.10 0 0 0
08/08/2022
21.10
 38,300 20.20 22 20.20 0 0 0
05/08/2022
20.20
 35,800 19.50 20.20 19.30 0 0 0
04/08/2022
19.50
 13,500 19.60 20 19.40 0 0 0
03/08/2022
19.60
 7,400 19.80 19.90 19 0 0 0
02/08/2022
19.80
 18,800 19.30 19.80 19.20 0 0 0
01/08/2022
19.30
 10,000 19.40 19.40 18.90 0 0 0
29/07/2022
19.40
 13,400 19.50 19.90 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |