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)
03/06/2022
23.70
 14,200 23 23.70 22.60 0 0 0
02/06/2022
23
 12,100 23 24 23 0 0 0
01/06/2022
24.70
 3,300 24.10 24.70 23.50 0 0 0
31/05/2022
24
 80,900 23 25.50 23 0 0 0
30/05/2022
24
 15,900 23.30 24 23 0 0 0
27/05/2022
23.30
 25,200 25.50 25.50 22.50 0 0 0
26/05/2022
22.80
 19,900 23.20 24.50 22.80 0 0 0
25/05/2022
24.50
 8,800 25 25 22 0 0 0
24/05/2022
23
 10,900 23 23.10 21 0 0 0
23/05/2022
24.60
 15,700 24.40 25 23.40 0 0 0
20/05/2022
24.40
 8,200 24.40 24.40 24.20 0 0 0
19/05/2022
24
 16,800 23 26.50 23 0 0 0
18/05/2022
26.90
 14,200 27.50 27.70 26 0 0 0
17/05/2022
27.50
 21,500 23 27.50 23 0 0 0
16/05/2022
23
 12,100 27.90 27.90 23 0 0 0
13/05/2022
24.10
 8,310 25.60 26 22.70 0 0 0
12/05/2022
25.80
 34,800 23.80 27.30 23.80 0 0 0
11/05/2022
23.90
 42,205 21 23.90 21 0 0 0
10/05/2022
22.70
 9,900 19.30 22.70 19.30 0 0 0
09/05/2022
22.30
 3,700 25.90 25.90 22.30 0 0 0
06/05/2022
25
 4,605 26.70 27.50 25 0 0 0
05/05/2022
25.30
 3,700 28.10 28.30 25 0 0 0
04/05/2022
26.50
 2,400 28.80 28.90 26.20 0 0 0
29/04/2022
28.60
 11,300 28.30 28.80 28 0 0 0
28/04/2022
28.40
 4,100 28.50 29 28 0 0 0
27/04/2022
28.70
 10,610 28.80 28.80 28 0 0 0
26/04/2022
28.80
 3,400 26 28.80 25.60 0 0 0
25/04/2022
25.60
 5,200 27.70 27.70 25.60 0 0 0
22/04/2022
27
 16,200 25 27.90 25 0 0 0
21/04/2022
25
 30,300 28 28 24.50 0 0 0
20/04/2022
28
 8,704 32 32 28 0 0 0
19/04/2022
30.20
 16,000 34.40 34.40 30.20 0 0 0
14/04/2022
37.50
 14,300 38.50 39 35.10 0 0 0
13/04/2022
38.50
 20,150 39.70 39.70 36.60 0 0 0
12/04/2022
39.70
 18,306 44 44 38.20 0 0 0
08/04/2022
43
 19,700 46.10 46.10 43 0 0 0
07/04/2022
46
 8,000 48.50 48.50 45 0 0 0
06/04/2022
49.10
 39,349 49 49.10 49.10 0 0 0
05/04/2022
49.40
 13,301 49.70 49.70 48.80 0 0 0
04/04/2022
49.90
 6,502 49 50 48.70 0 0 0
01/04/2022
49
 15,355 50 50 48 0 0 0
31/03/2022
49.90
 9,400 50.30 50.30 49 0 0 0
30/03/2022
50.80
 26,400 50.50 51 50 0 0 0
29/03/2022
50.50
 18,244 50.60 51 50.50 0 0 0
28/03/2022
50.40
 35,700 51.20 51.20 50 0 0 0
25/03/2022
51.20
 19,500 51.30 51.50 51 0 0 0
24/03/2022
51.50
 48,199 51.10 51.90 50.80 0 0 0
23/03/2022
51.70
 32,140 52.50 52.50 51.20 0 0 0
22/03/2022
51.80
 25,600 52.50 53.50 51.80 0 0 0
21/03/2022
52
 24,000 51 52.50 51 0 0 0
18/03/2022
52
 43,500 51.20 53 51.20 0 0 0
17/03/2022
53
 12,700 51 53 51 0 0 0
16/03/2022
51.60
 23,700 51.90 51.90 51 0 0 0
15/03/2022
51.90
 25,000 52 52.90 51 0 0 0
14/03/2022
53
 7,029 54.10 54.10 51.20 0 0 0
11/03/2022
54.30
 17,800 58 58 53 0 0 0
10/03/2022
53.50
 35,104 55 56 50 0 0 0
09/03/2022
54.50
 30,606 57.40 57.40 54 0 0 0
08/03/2022
56.50
 41,401 58.70 58.90 56 0 0 0
07/03/2022
58.70
 24,000 57.30 60 57 0 0 0
04/03/2022
58.70
 30,800 58.80 58.80 55.10 0 0 0
03/03/2022
59
 21,600 62.60 62.60 57.10 0 0 0
02/03/2022
61
 21,851 64.50 65 60.20 0 0 0
01/03/2022
64
 53,050 61 64.90 60 0 0 0
28/02/2022
60
 200,500 52.20 60 51.50 0 0 0
25/02/2022
51.50
 29,310 53 53.40 51.10 0 0 0
24/02/2022
52
 34,000 55.80 56.80 50.90 0 0 0
23/02/2022
56.60
 22,500 54.60 59 54.60 0 0 0
22/02/2022
55
 54,800 51.90 59 50 0 0 0
21/02/2022
51.70
 90,900 49.20 52.70 49 0 0 0
18/02/2022
49.90
 13,700 49.60 49.90 49 0 0 0
17/02/2022
49.60
 12,816 50.50 50.50 49.10 0 0 0
16/02/2022
51.80
 12,200 50 51.80 50 0 0 0
15/02/2022
51.20
 6,600 52.50 52.50 48.70 0 0 0
14/02/2022
49.60
 6,616 48.20 51.70 48.20 0 0 0
11/02/2022
52.30
 1,200 52.40 52.40 52.30 0 0 0
10/02/2022
52.20
 6,000 52 53 51.90 0 0 0
09/02/2022
52
 23,100 55.20 55.20 51 0 0 0
08/02/2022
53.70
 13,800 52 53.70 51.70 0 0 0
07/02/2022
51.70
 15,601 48.60 52 48.60 0 0 0
28/01/2022
49
 10,300 51 51 48 0 0 0
27/01/2022
50
 3,200 50 50 46.80 0 0 0
26/01/2022
53.60
 7,400 58.90 58.90 52 0 0 0
25/01/2022
54.40
 12,200 53 57.50 50 0 0 0
24/01/2022
53
 15,200 59.20 61 50.20 0 0 0
21/01/2022
53.40
 4,100 49.90 53.40 49.90 0 0 0
20/01/2022
49.90
 10,600 46.50 49.90 43.40 0 0 0
19/01/2022
46.50
 21,801 42.60 46.50 42.60 0 0 0
18/01/2022
48.50
 24,122 52 53 48.50 0 0 0
17/01/2022
55
 30,100 59 61 55 0 0 0
14/01/2022
61.20
 25,930 55.80 61.20 55.50 0 0 0
13/01/2022
60
 25,900 61.40 70 60 0 0 0
12/01/2022
61
 44,712 64.10 66 59.20 0 0 0
11/01/2022
68
 37,802 70 73.50 66 0 0 0
10/01/2022
76.70
 63,717 76.40 76.70 70.50 0 0 0
07/01/2022
67.90
 25,946 59.10 67.90 59 0 0 0
06/01/2022
58.50
 45,826 61.80 62.20 55 0 0 0
05/01/2022
61.50
 48,913 64 64 60 0 0 0
04/01/2022
64
 20,115 66.60 67 64 0 0 0
31/12/2021
66.50
 12,923 61 67.80 61 0 0 0

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