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)
25/10/2022
17
 7,700 15.70 17.20 15.70 0 0 0
24/10/2022
18.30
 2,400 18.40 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 16.90 17.50 16.90 0 0 0
17/10/2022
16.60
 2,400 16.70 16.70 16.60 0 0 0
14/10/2022
16.20
 7,900 15.10 16.40 15 0 0 0
13/10/2022
16.20
 6,500 15.40 16.20 15 0 0 0
12/10/2022
16
 5,600 14.20 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 18.20 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 19 19 17.50 0 0 0
03/10/2022
18.70
 1,600 16.80 19 16.80 0 0 0
30/09/2022
19.50
 2,100 16.70 19.50 16.70 0 0 0
29/09/2022
19
 11,401 19.20 19.70 18.60 0 0 0
28/09/2022
19.40
 4,400 20.10 20.10 18.70 0 0 0
27/09/2022
20.20
 4,000 19.10 20.20 19 0 0 0
26/09/2022
19.90
 17,400 19.30 19.90 18.60 0 0 0
23/09/2022
21
 8,700 20.10 21.20 20.10 0 0 0
22/09/2022
20.70
 2,900 19.80 20.70 19.80 0 0 0
21/09/2022
20.90
 3,700 19.60 20.90 19.60 0 0 0
20/09/2022
20.70
 300 19.10 20.70 19.10 0 0 0
19/09/2022
20.80
 19,700 20.10 21.30 19.20 0 0 0
16/09/2022
21.30
 3,500 20.50 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 20 21 20 0 0 0
13/09/2022
21.70
 5,600 20.70 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 19.20 23 19.20 0 0 0
08/09/2022
20
 14,700 21 21 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 21 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 22 22 21.30 0 0 0
29/08/2022
21.30
 9,100 21.70 21.70 20.10 0 0 0
26/08/2022
22
 2,300 21.70 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 21.80 22.10 21.50 0 0 0
23/08/2022
22.80
 14,100 20.20 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 22.20 23.30 22.20 0 0 0
18/08/2022
23.40
 19,300 22.90 23.40 22 0 0 0
17/08/2022
23
 10,600 24.20 24.20 22.90 0 0 0
16/08/2022
23.50
 26,700 23.70 24.20 23.50 0 0 0
15/08/2022
24.80
 14,400 24.50 25.50 23.40 0 0 0
12/08/2022
25.30
 19,900 24.20 25.30 24 0 0 0
11/08/2022
25.20
 85,800 24 26.40 24 0 0 0
10/08/2022
23.50
 35,900 22 24 22 0 0 0
09/08/2022
22.10
 26,000 22.50 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 19.30 20.20 19.30 0 0 0
04/08/2022
19.50
 13,500 19.90 20 19.40 0 0 0
03/08/2022
19.60
 7,400 19 19.90 19 0 0 0
02/08/2022
19.80
 18,800 19.20 19.80 19.20 0 0 0
01/08/2022
19.30
 10,000 18.90 19.40 18.90 0 0 0
29/07/2022
19.40
 13,400 18.70 19.90 18.60 0 0 0
28/07/2022
19.50
 19,200 18.90 20.50 18.30 0 0 0
27/07/2022
18.60
 2,900 18.20 18.60 17.70 0 0 0
26/07/2022
18
 8,300 18.40 18.40 18 0 0 0
25/07/2022
18.40
 10,400 18.40 18.40 18.40 0 0 0
22/07/2022
19.10
 12,400 18.30 19.20 18 0 0 0
21/07/2022
19
 5,900 19 19.20 19 0 0 0
20/07/2022
19.60
 16,700 18.60 20 18.60 0 0 0
19/07/2022
19.60
 4,400 18.30 19.60 18.30 0 0 0
18/07/2022
20
 18,600 21 21 19.50 0 0 0
15/07/2022
19.80
 14,200 18.90 21.50 18.80 0 0 0
14/07/2022
19.20
 8,600 17.80 19.20 17.80 0 0 0
13/07/2022
19.30
 13,300 16.60 19.30 16.60 0 0 0
12/07/2022
19
 6,400 18.70 19.40 18.70 0 0 0
11/07/2022
18.80
 11,900 17.90 20.20 17.60 0 0 0
08/07/2022
19.70
 10,200 16.60 20.10 16.60 0 0 0
07/07/2022
18.90
 1,600 18 19 18 0 0 0
06/07/2022
19.70
 2,700 16.10 19.70 16.10 0 0 0
05/07/2022
18.30
 7,200 20 20 18.30 0 0 0
04/07/2022
20.30
 8,300 20 21 20 0 0 0
01/07/2022
20
 9,900 20 20 19 0 0 0
30/06/2022
22.60
 21,900 21.90 24.30 20.20 0 0 0
29/06/2022
21.80
 19,600 20.50 21.90 19.20 0 0 0
28/06/2022
19.50
 21,400 18 19.50 18 0 0 0
27/06/2022
17
 1,200 17 17 17 0 0 0
24/06/2022
16.80
 9,900 16.50 17.80 16.50 0 0 0
23/06/2022
16.80
 10,910 15.50 16.80 15 0 0 0
22/06/2022
15.20
 7,500 12.30 15.20 12.30 0 0 0
21/06/2022
14
 5,100 14 15.50 13 0 0 0
20/06/2022
13.50
 3,300 15.70 17.50 13.50 0 0 0
17/06/2022
17.50
 11,200 15.50 17.50 15.50 0 0 0
16/06/2022
17
 5,700 19.40 19.40 17 0 0 0
15/06/2022
17.50
 11,300 18 20 17.50 0 0 0
14/06/2022
20
 3,300 20.70 20.70 20 0 0 0
13/06/2022
19.10
 5,100 21.10 21.10 19.10 0 0 0
10/06/2022
22
 13,700 22.30 22.30 21 0 0 0
09/06/2022
22.50
 24,600 22.60 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 22.60 22.60 21.60 0 0 0
06/06/2022
23
 15,800 23 23 22 0 0 0

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