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
(2024-08-20) 		-1.40 -5.38% 155,900 0 0
23.70
26
24.60
2 tháng
(2024-07-22) 		1.60 6.96% 338,800 0 0
21
26
24.60
3 tháng
(2024-06-21) 		-7.40 -23.12% 972,300 0 0
21
32
24.60
6 tháng
(2024-03-25) 		8.60 53.75% 1,980,700 0 0
15.80
32
24.60
12 tháng
(2023-09-25) 		7 39.77% 2,431,100 0 0
14
32
24.60
24 tháng
(2022-09-30) 		5.10 26.15% 5,611,521 0 0
12.40
32
24.60
36 tháng
(2021-10-05) 		14.30 138.83% 12,689,360 0 0
10.30
146.70
24.60
60 tháng
(2019-10-16) 		19.70 402.04% 12,967,070 0 0
4.80
146.70
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
18.40
 600 17.50 18.40 17.80 0 0 0
26/06/2023
17.50
 5,220 18.20 18.30 17 0 0 0
23/06/2023
18.20
 2,600 18.40 19.20 18.20 0 0 0
22/06/2023
18.40
 1,501 18.10 18.50 18.10 0 0 0
21/06/2023
18.10
 2,800 18.80 18.80 18 0 0 0
20/06/2023
18.80
 2,721 18.20 20.70 17.10 0 0 0
19/06/2023
18.20
 1,100 18.40 18.40 18.20 0 0 0
16/06/2023
18.40
 4,604 18.60 18.80 18.40 0 0 0
15/06/2023
18.60
 1,100 18.70 18.70 18.50 0 0 0
14/06/2023
18.70
 7,800 18.50 18.70 18.30 0 0 0
13/06/2023
18.50
 8,200 19.10 19.10 18 0 0 0
12/06/2023
19.10
 3,100 19.20 19.20 18.40 0 0 0
09/06/2023
19.20
 16,000 19.50 20.30 18.70 0 0 0
08/06/2023
19.50
 21,100 19 21.20 18.10 0 0 0
07/06/2023
19
 15,500 18.90 19.10 18.30 0 0 0
06/06/2023
18.90
 13,100 18.30 18.90 17.80 0 0 0
05/06/2023
18.30
 10,101 18 18.40 17.50 0 0 0
02/06/2023
18
 32,500 18.50 18.50 17.80 0 0 0
01/06/2023
18.50
 7,801 18.20 18.90 18.10 0 0 0
31/05/2023
18.20
 8,207 18.90 19 17.70 0 0 0
30/05/2023
18.90
 5,200 18.80 19.70 18.20 0 0 0
29/05/2023
18.80
 10,400 18 18.80 18.70 0 0 0
26/05/2023
18
 10,100 18 18.70 17 0 0 0
25/05/2023
18
 2,900 18.10 18.80 17.80 0 0 0
24/05/2023
18.10
 10,500 18.60 19.50 18.10 0 0 0
23/05/2023
18.60
 10,406 19.20 20.80 18.50 0 0 0
22/05/2023
19.20
 31,300 18 19.70 17.80 0 0 0
19/05/2023
18
 14,000 17.50 18 17 0 0 0
18/05/2023
17.50
 5,000 16.90 17.50 16.70 0 0 0
17/05/2023
16.90
 1,500 17.50 17.90 16.90 0 0 0
16/05/2023
17.50
 4,600 17.70 17.90 17.10 0 0 0
15/05/2023
17.70
 7,000 17.40 18 17.70 0 0 0
12/05/2023
17.40
 15,827 17.10 18.20 17 0 0 0
11/05/2023
17.10
 12,100 17.30 17.50 17 0 0 0
10/05/2023
17.30
 5,700 17 17.40 16.60 0 0 0
09/05/2023
17
 10,100 17 18 16.60 0 0 0
08/05/2023
17
 8,003 17.50 17.50 16.70 0 0 0
05/05/2023
17.50
 15,409 17.50 18 16.70 0 0 0
04/05/2023
17.50
 18,000 18 19 16.50 0 0 0
28/04/2023
18
 12,500 18.50 18.50 17 0 0 0
27/04/2023
18.50
 11,900 18.90 18.90 17.90 0 0 0
26/04/2023
18.90
 25,200 18.50 18.90 17.60 0 0 0
25/04/2023
18.50
 58,300 18.90 20 18 0 0 0
24/04/2023
18.90
 31,804 19.40 20 18.50 0 0 0
21/04/2023
19.40
 206,646 17.70 20.30 18 0 0 0
20/04/2023
17.70
 9,553 15.50 17.70 17.50 0 0 0
19/04/2023
15.50
 61,140 13.80 15.50 14 0 0 0
18/04/2023
13.80
 6,600 13.40 14 13.30 0 0 0
17/04/2023
13.40
 900 12.60 13.40 12.60 0 0 0
14/04/2023
12.60
 9,200 14 14 12.60 0 0 0
13/04/2023
14
 3,904 13.80 14 13.50 0 0 0
12/04/2023
13.80
 3,900 14.20 14.40 13.80 0 0 0
11/04/2023
14.20
 3,100 14.20 14.20 13.60 0 0 0
10/04/2023
14.20
 14,606 14 15 13.90 0 0 0
07/04/2023
14
 5,600 14.40 15 13.60 0 0 0
06/04/2023
14.40
 17,800 14 15 14.40 0 0 0
05/04/2023
14
 28,800 14.40 14.90 13.50 0 0 0
04/04/2023
14.40
 15,100 14.70 15 14.40 0 0 0
03/04/2023
14.70
 12,400 14.20 15 14 0 0 0
31/03/2023
14.20
 1,400 13.80 14.30 14.20 0 0 0
30/03/2023
13.80
 13,600 13.50 14.50 13.40 0 0 0
29/03/2023
13.50
 2,000 13.90 13.90 13.50 0 0 0
28/03/2023
13.90
 6,200 13.60 13.90 13 0 0 0
27/03/2023
13.60
 6,800 13.80 13.80 13.60 0 0 0
24/03/2023
13.80
 5,500 14.20 14.20 13.50 0 0 0
23/03/2023
14.20
 0 14.20 14.20 14.10 0 0 0
22/03/2023
14.20
 2,200 14.20 14.50 13.90 0 0 0
21/03/2023
14.20
 1,400 13.50 14.90 13.30 0 0 0
20/03/2023
13.50
 2,500 14.70 14.70 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 14.50 14.70 14.70 0 0 0
15/03/2023
14.50
 10,200 14.20 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 14.50 14.70 13.90 0 0 0
06/03/2023
14.50
 2,800 13.50 14.90 13.60 0 0 0
03/03/2023
13.50
 8,000 13.50 13.70 13.50 0 0 0
02/03/2023
13.50
 4,100 13.80 14 13.50 0 0 0
01/03/2023
13.80
 9,100 14.80 14.80 12.60 0 0 0
28/02/2023
14.80
 5,800 14 15.80 12.50 0 0 0
27/02/2023
14
 10,300 15 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 15.80 15.80 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 16.90 15.70 0 0 0
20/02/2023
16
 14,700 15.40 16 14.70 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 14 16.30 14.30 0 0 0
13/02/2023
14
 8,500 15.60 15.60 14 0 0 0
10/02/2023
15.60
 2,600 16.10 16.10 14.50 0 0 0
09/02/2023
16.10
 0 15.70 16.10 15.70 0 0 0
08/02/2023
15.70
 1,900 15.60 16.20 15.70 0 0 0
07/02/2023
15.60
 3,400 15.70 15.90 14.50 0 0 0
06/02/2023
15.70
 1,200 15.30 15.80 14.50 0 0 0
03/02/2023
15.30
 2,400 15.10 15.50 15.30 0 0 0
02/02/2023
15.10
 3,800 15.30 15.60 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |