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)
01/02/2023
15.30
 1,900 15.70 16.90 15.30 0 0 0
31/01/2023
15.70
 6,700 16.20 16.30 15.60 0 0 0
30/01/2023
16.20
 15,002 17.70 17.70 16.20 0 0 0
27/01/2023
17.70
 1,300 16 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 15.10 15.10 14.10 0 0 0
13/01/2023
15.10
 1,100 14.90 15.50 14.50 0 0 0
12/01/2023
14.90
 1,800 15 15 14.10 0 0 0
11/01/2023
15
 3,802 15.10 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 14.80 15.80 14.90 0 0 0
06/01/2023
14.80
 19,300 16.80 16.80 14.80 0 0 0
05/01/2023
16.80
 3,400 16.70 16.80 15.80 0 0 0
04/01/2023
16.70
 9,800 17.20 18 16 0 0 0
03/01/2023
17.20
 12,506 14.70 17.30 16.30 0 0 0
30/12/2022
14.70
 5,700 16.30 16.30 14.70 0 0 0
29/12/2022
16.30
 2,300 16.80 16.80 15.50 0 0 0
28/12/2022
16.80
 5,800 15 16.90 15.70 0 0 0
27/12/2022
15
 12,802 13.70 15 14 0 0 0
26/12/2022
13.70
 16,100 14.60 14.60 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 14.10 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 16.10 17 14.60 0 0 0
19/12/2022
16.10
 7,910 17 18.20 16.10 0 0 0
16/12/2022
17
 26,795 16.80 17 16.40 0 0 0
15/12/2022
16.80
 25,500 17.60 17.60 16 0 0 0
14/12/2022
17.60
 13,411 18.80 18.80 16.30 0 0 0
13/12/2022
18.80
 43,400 18.20 18.80 16.20 0 0 0
12/12/2022
18.20
 52,100 22 22 18.20 0 0 0
09/12/2022
22
 23,900 23.30 23.30 20.60 0 0 0
08/12/2022
23.30
 80,600 20.90 24.80 20.50 0 0 0
07/12/2022
20.90
 45,300 23 23.80 20.90 0 0 0
06/12/2022
23
 194,130 23 26.40 19.60 0 0 0
05/12/2022
23
 15,410 20 23 23 0 0 0
02/12/2022
20
 27,807 17.40 20 20 0 0 0
01/12/2022
17.40
 12,306 16.30 17.40 17 0 0 0
30/11/2022
16.30
 66,100 14.20 16.30 13.80 0 0 0
29/11/2022
14.20
 35,200 13.90 15.30 13.70 0 0 0
28/11/2022
13.90
 39,006 12.80 14.40 13 0 0 0
25/11/2022
12.80
 10,200 12.90 13.40 12.10 0 0 0
24/11/2022
12.90
 2,000 13.80 14.10 12 0 0 0
23/11/2022
13.80
 1,900 12.70 13.80 13 0 0 0
22/11/2022
12.70
 12,300 14 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 15.40 12.10 0 0 0
17/11/2022
14
 1,400 14 14.10 13.90 0 0 0
16/11/2022
14
 36,300 12.40 14.80 11.40 0 0 0
15/11/2022
12.40
 4,900 14.90 14.90 12.40 0 0 0
14/11/2022
14.90
 3,100 14.60 15.10 13.60 0 0 0
11/11/2022
14.60
 1,100 15.50 16.10 14.30 0 0 0
10/11/2022
15.50
 9,800 15.90 16.80 14.10 0 0 0
09/11/2022
15.90
 5,000 15.60 16.30 15.30 0 0 0
08/11/2022
15.60
 5,136 15.60 16.90 13.40 0 0 0
07/11/2022
15.60
 5,800 16.40 16.90 13.70 0 0 0
04/11/2022
16.40
 2,900 16.80 16.80 14.60 0 0 0
03/11/2022
16.80
 2,000 16.90 16.90 16.80 0 0 0
02/11/2022
16.90
 1,400 17 17.50 15.30 0 0 0
01/11/2022
17
 700 16.90 17.30 15 0 0 0
31/10/2022
16.90
 2,700 17.70 17.70 15.40 0 0 0
28/10/2022
17.70
 4,100 17.40 17.80 17 0 0 0
27/10/2022
17.40
 3,800 17.10 17.80 17.30 0 0 0
26/10/2022
17.10
 6,100 17 18.90 14.20 0 0 0
25/10/2022
17
 7,700 18.30 18.30 15.70 0 0 0
24/10/2022
18.30
 2,400 17.90 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 16.60 17.50 16.90 0 0 0
17/10/2022
16.60
 2,400 16.20 16.70 16.60 0 0 0
14/10/2022
16.20
 7,900 16.20 16.40 15 0 0 0
13/10/2022
16.20
 6,500 16 16.20 15 0 0 0
12/10/2022
16
 5,600 16 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 17.20 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 18.70 19 17.50 0 0 0
03/10/2022
18.70
 1,600 19.50 19.50 16.80 0 0 0
30/09/2022
19.50
 2,100 19 19.50 16.70 0 0 0
29/09/2022
19
 11,401 19.40 19.70 18.60 0 0 0
28/09/2022
19.40
 4,400 20.20 20.20 18.70 0 0 0
27/09/2022
20.20
 4,000 19.90 20.20 19 0 0 0
26/09/2022
19.90
 17,400 21 21 18.60 0 0 0
23/09/2022
21
 8,700 20.70 21.20 20.10 0 0 0
22/09/2022
20.70
 2,900 20.90 20.90 19.80 0 0 0
21/09/2022
20.90
 3,700 20.70 20.90 19.60 0 0 0
20/09/2022
20.70
 300 20.80 20.80 19.10 0 0 0
19/09/2022
20.80
 19,700 21.30 21.30 19.20 0 0 0
16/09/2022
21.30
 3,500 21.40 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 21.70 21.70 20 0 0 0
13/09/2022
21.70
 5,600 21.30 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 20 23 19.20 0 0 0
08/09/2022
20
 14,700 21.50 21.50 20 0 0 0
07/09/2022
21.50
 14,900 21.60 21.70 20.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |