Tổng Công ty LICOGI - CTCP (lic)

24.60
1
(4.24%)
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
(2024-08-19) 		-0.60 -2.35% 198,200 0 0
23.70
26
24.90
2 tháng
(2024-07-22) 		1.90 8.26% 334,100 0 0
21
26
24.90
3 tháng
(2024-06-20) 		-3.10 -11.07% 1,122,100 0 0
21
32
24.90
6 tháng
(2024-03-22) 		9.10 57.59% 1,977,300 0 0
15.80
32
24.90
12 tháng
(2023-09-25) 		7.30 41.48% 2,426,400 0 0
14
32
24.90
24 tháng
(2022-09-29) 		5.90 31.05% 5,618,222 0 0
12.40
32
24.90
36 tháng
(2021-10-04) 		14.70 144.12% 12,686,160 0 0
10.20
146.70
24.90
60 tháng
(2019-10-15) 		20 408.16% 12,962,370 0 0
4.80
146.70
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2023
15.80
 4,600 15.80 15.80 15.80 0 0 0
15/11/2023
15.80
 7,400 16 16 15.70 0 0 0
14/11/2023
16
 5,100 15.80 16.20 15.60 0 0 0
13/11/2023
15.80
 4,900 15.90 15.90 15.20 0 0 0
10/11/2023
15.90
 2,500 16.50 16.60 15.90 0 0 0
09/11/2023
16.50
 6,500 15.80 16.50 15.80 0 0 0
08/11/2023
15.80
 4,000 17.50 17.50 15 0 0 0
07/11/2023
17.50
 100 15.90 17.50 17.50 0 0 0
06/11/2023
15.90
 2,500 15.90 15.90 15.20 0 0 0
03/11/2023
15.90
 1,000 15.70 16.90 14.60 0 0 0
02/11/2023
15.70
 9,100 14.10 17 15.10 0 0 0
01/11/2023
14.10
 500 17.30 17.30 14.10 0 0 0
31/10/2023
17.30
 1,000 16.30 17.30 15.70 0 0 0
30/10/2023
16.30
 9,500 16.20 16.30 12.90 0 0 0
27/10/2023
16.20
 500 14 16.20 14.50 0 0 0
26/10/2023
14
 7,300 15.70 15.70 13.30 0 0 0
25/10/2023
15.70
 600 16.20 16.20 14.60 0 0 0
24/10/2023
16.20
 200 15.10 16.20 15.20 0 0 0
23/10/2023
15.10
 1,000 15.90 15.90 15.10 0 0 0
20/10/2023
15.90
 1,600 15.80 16 15.80 0 0 0
19/10/2023
15.80
 3,000 15.20 16.50 14.60 0 0 0
18/10/2023
15.20
 1,300 16.70 16.80 15.20 0 0 0
17/10/2023
16.70
 3,300 16.90 16.90 16.70 0 0 0
16/10/2023
16.90
 1,800 16.70 16.90 16.90 0 0 0
13/10/2023
16.70
 2,300 16.70 17.30 16.70 0 0 0
12/10/2023
16.70
 1,000 16.70 16.80 16.70 0 0 0
11/10/2023
16.70
 3,700 17 17 16.70 0 0 0
10/10/2023
17
 1,100 16.70 18 16.80 0 0 0
09/10/2023
16.70
 2,400 17 17 16.60 0 0 0
06/10/2023
17
 500 17.80 17.80 17 0 0 0
05/10/2023
17.80
 3,100 17.50 17.90 17.80 0 0 0
04/10/2023
17.50
 5,400 16.60 17.50 16.60 0 0 0
03/10/2023
16.60
 2,300 17.40 17.40 16.60 0 0 0
02/10/2023
17.40
 600 18.30 18.30 17.40 0 0 0
29/09/2023
18.30
 13,600 17.10 18.30 17 0 0 0
28/09/2023
17.10
 2,200 17.30 17.30 16.90 0 0 0
27/09/2023
17.30
 6,700 17.10 17.30 17 0 0 0
26/09/2023
17.10
 2,200 17.60 17.70 17 0 0 0
25/09/2023
17.60
 6,300 18 18.90 17.60 0 0 0
22/09/2023
18
 9,500 17.80 18.60 17.60 0 0 0
21/09/2023
17.80
 3,800 17.60 17.80 17.70 0 0 0
20/09/2023
17.60
 5,700 17.90 17.90 17.40 0 0 0
19/09/2023
17.90
 4,200 17.90 17.90 17.50 0 0 0
18/09/2023
17.90
 2,500 17.80 18 17.40 0 0 0
15/09/2023
17.80
 15,000 18 18 17.70 0 0 0
14/09/2023
18
 30,900 19 19 18 0 0 0
13/09/2023
19
 12,500 19 19 18.30 0 0 0
12/09/2023
19
 4,200 19 19.30 18.80 0 0 0
11/09/2023
19
 14,000 20.40 20.40 19 0 0 0
08/09/2023
20.40
 17,600 18.90 20.60 19 0 0 0
07/09/2023
18.90
 10,700 19 19 18.70 0 0 0
06/09/2023
19
 48,400 18.50 19.10 18.20 0 0 0
05/09/2023
18.50
 6,800 18.50 18.90 18.30 0 0 0
31/08/2023
18.50
 8,400 18.70 18.70 18.40 0 0 0
30/08/2023
18.70
 2,900 18.70 18.70 18.40 0 0 0
29/08/2023
18.70
 13,600 18.80 19.20 18.40 0 0 0
28/08/2023
18.80
 25,400 18.30 18.80 18 0 0 0
25/08/2023
18.30
 4,500 18.70 18.70 18.30 0 0 0
24/08/2023
18.70
 52,000 19.40 19.60 18 0 0 0
23/08/2023
19.40
 9,800 18.90 19.40 18.20 0 0 0
22/08/2023
18.90
 32,300 18.70 20.20 18.20 0 0 0
21/08/2023
18.70
 29,900 19.50 20.30 18.70 0 0 0
18/08/2023
19.50
 59,500 21.10 21.70 18.60 0 0 0
17/08/2023
21.10
 47,900 21.90 23 21 0 0 0
16/08/2023
21.90
 102,500 22.70 25.80 20 0 0 0
15/08/2023
22.70
 97,700 20.40 22.70 22 0 0 0
14/08/2023
20.40
 62,100 18.10 20.40 17.90 0 0 0
11/08/2023
18.10
 3,300 17.90 18.20 17.50 0 0 0
10/08/2023
17.90
 7,200 18.20 18.30 17.50 0 0 0
09/08/2023
18.20
 9,300 18 19 17.50 0 0 0
08/08/2023
18
 13,000 18.50 18.50 18 0 0 0
07/08/2023
18.50
 43,500 17.60 19.20 17.60 0 0 0
04/08/2023
17.60
 12,300 17.50 18 17.40 0 0 0
03/08/2023
17.50
 2,100 17.60 18 17.50 0 0 0
02/08/2023
17.60
 3,800 18.20 18.20 17.50 0 0 0
01/08/2023
18.20
 6,100 18.30 18.30 17.70 0 0 0
31/07/2023
18.30
 11,500 18.50 18.60 17.60 0 0 0
28/07/2023
18.50
 29,700 17.60 18.50 17.30 0 0 0
27/07/2023
17.60
 19,000 17.90 18 17 0 0 0
26/07/2023
17.90
 4,500 18 18 17.50 0 0 0
25/07/2023
18
 1,100 18.20 18.20 17.30 0 0 0
24/07/2023
18.20
 11,400 18.20 18.20 17.50 0 0 0
21/07/2023
18.20
 5,000 16.90 18.50 16.80 0 0 0
20/07/2023
16.90
 14,300 17.50 17.50 16.90 0 0 0
19/07/2023
17.50
 4,900 18 18.10 17.50 0 0 0
18/07/2023
18
 1,100 18.40 18.40 18 0 0 0
17/07/2023
18.40
 4,900 18 18.50 17.10 0 0 0
14/07/2023
18
 3,400 18 18 17.80 0 0 0
13/07/2023
18
 3,400 18.40 18.40 17.20 0 0 0
12/07/2023
18.40
 1,900 18.60 18.60 17.50 0 0 0
11/07/2023
18.60
 3,200 18 19 17.60 0 0 0
10/07/2023
18
 5,700 17.90 18.80 17.90 0 0 0
07/07/2023
17.90
 1,000 17.50 18.50 17.90 0 0 0
06/07/2023
17.50
 4,100 18.40 19.40 17.50 0 0 0
05/07/2023
18.40
 4,400 18.70 18.70 17.50 0 0 0
04/07/2023
18.70
 200 19.20 19.20 18.70 0 0 0
03/07/2023
19.20
 800 17.30 19.20 17.50 0 0 0
30/06/2023
17.30
 2,000 18.50 18.60 17.30 0 0 0
29/06/2023
18.50
 6,000 18.60 18.60 17.30 0 0 0
28/06/2023
18.60
 3,500 18.40 18.60 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |