Tổng Công ty LICOGI - CTCP (lic)

30.90
3.40
(12.36%)
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
(2026-09-08) 		-5 -14.12% 205,300 0 0
27.50
36.50
27.50
2 tháng
(2026-08-10) 		-2.20 -6.75% 391,400 0 0
27.50
36.50
27.50
3 tháng
(2026-07-10) 		0.80 2.70% 524,300 0 0
27.50
36.50
27.50
6 tháng
(2026-04-13) 		-0.10 -0.33% 813,700 0 0
26.30
36.50
27.50
12 tháng
(2025-10-13) 		3.40 12.59% 1,801,400 0 0
24
36.80
27.50
24 tháng
(2024-10-18) 		-0.30 -0.98% 5,600,132 0 0
15
48.50
27.50
36 tháng
(2023-10-24) 		14.20 87.65% 8,230,532 0 0
14
48.50
27.50
60 tháng
(2021-11-03) 		10.10 49.75% 18,143,196 0 0
12.40
146.70
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
14.20
 2,200 13.90 14.50 13.90 0 0 0
21/03/2023
14.20
 1,400 14.90 14.90 13.30 0 0 0
20/03/2023
13.50
 2,500 14.50 14.50 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 14.70 14.70 14.70 0 0 0
15/03/2023
14.50
 10,200 13.50 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 14.60 14.70 13.90 0 0 0
06/03/2023
14.50
 2,800 14.90 14.90 13.60 0 0 0
03/03/2023
13.50
 8,000 13.60 13.70 13.50 0 0 0
02/03/2023
13.50
 4,100 13.60 14 13.50 0 0 0
01/03/2023
13.80
 9,100 12.60 14 12.60 0 0 0
28/02/2023
14.80
 5,800 12.50 15.80 12.50 0 0 0
27/02/2023
14
 10,300 13.30 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 15.10 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 16.90 16.90 15.70 0 0 0
20/02/2023
16
 14,700 15.10 16 14.70 0 0 0
17/02/2023
15.40
 11,400 14.50 15.80 14.50 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 16.30 16.30 14.30 0 0 0
13/02/2023
14
 8,500 14.50 14.60 14 0 0 0
10/02/2023
15.60
 2,600 14.50 16.10 14.50 0 0 0
09/02/2023
16.10
 0 16.10 16.10 16.10 0 0 0
08/02/2023
15.70
 1,900 16.20 16.20 15.70 0 0 0
07/02/2023
15.60
 3,400 15.40 15.90 14.50 0 0 0
06/02/2023
15.70
 1,200 15.80 15.80 14.50 0 0 0
03/02/2023
15.30
 2,400 15.50 15.50 15.30 0 0 0
02/02/2023
15.10
 3,800 15.60 15.60 15 0 0 0
01/02/2023
15.30
 1,900 16 16.90 15.30 0 0 0
31/01/2023
15.70
 6,700 16.30 16.30 15.60 0 0 0
30/01/2023
16.20
 15,002 16.40 16.70 16.20 0 0 0
27/01/2023
17.70
 1,300 16.50 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 14.50 14.70 14.10 0 0 0
13/01/2023
15.10
 1,100 14.50 15.50 14.50 0 0 0
12/01/2023
14.90
 1,800 14.20 14.90 14.10 0 0 0
11/01/2023
15
 3,802 14.70 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 15.20 15.80 14.90 0 0 0
06/01/2023
14.80
 19,300 15.90 16.10 14.80 0 0 0
05/01/2023
16.80
 3,400 15.80 16.80 15.80 0 0 0
04/01/2023
16.70
 9,800 16.70 18 16 0 0 0
03/01/2023
17.20
 12,506 16.50 17.30 16.30 0 0 0
30/12/2022
14.70
 5,700 16 16 14.70 0 0 0
29/12/2022
16.30
 2,300 16.50 16.50 15.50 0 0 0
28/12/2022
16.80
 5,800 15.80 16.90 15.70 0 0 0
27/12/2022
15
 12,802 14.50 15 14 0 0 0
26/12/2022
13.70
 16,100 14.10 14.20 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 15 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 17 17 14.60 0 0 0
19/12/2022
16.10
 7,910 16.80 18.20 16.10 0 0 0
16/12/2022
17
 26,795 16.50 17 16.40 0 0 0
15/12/2022
16.80
 25,500 17.20 17.20 16 0 0 0
14/12/2022
17.60
 13,411 18.50 18.50 16.30 0 0 0
13/12/2022
18.80
 43,400 17.50 18.80 16.20 0 0 0
12/12/2022
18.20
 52,100 21.30 22 18.20 0 0 0
09/12/2022
22
 23,900 22.10 22.20 20.60 0 0 0
08/12/2022
23.30
 80,600 20.50 24.80 20.50 0 0 0
07/12/2022
20.90
 45,300 21.20 23.80 20.90 0 0 0
06/12/2022
23
 194,130 26.40 26.40 19.60 0 0 0
05/12/2022
23
 15,410 23 23 23 0 0 0
02/12/2022
20
 27,807 20 20 20 0 0 0
01/12/2022
17.40
 12,306 17.40 17.40 17 0 0 0
30/11/2022
16.30
 66,100 13.80 16.30 13.80 0 0 0
29/11/2022
14.20
 35,200 13.80 15.30 13.70 0 0 0
28/11/2022
13.90
 39,006 13.90 14.40 13 0 0 0
25/11/2022
12.80
 10,200 13.40 13.40 12.10 0 0 0
24/11/2022
12.90
 2,000 14.10 14.10 12 0 0 0
23/11/2022
13.80
 1,900 13 13.80 13 0 0 0
22/11/2022
12.70
 12,300 14.60 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 14.80 15.40 12.10 0 0 0
17/11/2022
14
 1,400 13.90 14.10 13.90 0 0 0
16/11/2022
14
 36,300 13.70 14.80 11.40 0 0 0
15/11/2022
12.40
 4,900 14.80 14.80 12.40 0 0 0
14/11/2022
14.90
 3,100 14 15.10 13.60 0 0 0
11/11/2022
14.60
 1,100 16.10 16.10 14.30 0 0 0
10/11/2022
15.50
 9,800 15.60 16.80 14.10 0 0 0
09/11/2022
15.90
 5,000 15.30 16.30 15.30 0 0 0
08/11/2022
15.60
 5,136 16.40 16.90 13.40 0 0 0
07/11/2022
15.60
 5,800 16.90 16.90 13.70 0 0 0
04/11/2022
16.40
 2,900 15 16.40 14.60 0 0 0
03/11/2022
16.80
 2,000 16.80 16.80 16.80 0 0 0
02/11/2022
16.90
 1,400 16.80 17.50 15.30 0 0 0
01/11/2022
17
 700 16.30 17.30 15 0 0 0
31/10/2022
16.90
 2,700 17.50 17.50 15.40 0 0 0
28/10/2022
17.70
 4,100 17 17.80 17 0 0 0
27/10/2022
17.40
 3,800 17.80 17.80 17.30 0 0 0
26/10/2022
17.10
 6,100 18.50 18.90 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc