Tổng Công ty Lắp máy Việt Nam - CTCP (llm)

17.20
1.20
(7.50%)
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
(2025-11-05) 		0 0% 54,500 0 0
15.90
17.70
17.20
2 tháng
(2025-10-06) 		-0.70 -4.19% 131,100 0 0
15
18.50
17.20
3 tháng
(2025-09-08) 		0.34 2.18% 161,200 0 0
15
18.50
17.20
6 tháng
(2025-06-09) 		-0.44 -2.68% 497,500 0 0
15
18.50
17.20
12 tháng
(2024-12-10) 		2.30 16.78% 1,809,511 10 0.0
13.70
22.31
17.20
24 tháng
(2023-12-18) 		7.84 95.98% 3,001,502 7,010 0.1
8.16
22.31
17.20
36 tháng
(2022-12-21) 		8.30 107.85% 3,477,641 7,010 0.1
7.04
22.31
17.20
60 tháng
(2020-12-31) 		-0.47 -2.86% 7,845,719 15,010 0.2
7.04
22.31
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
14.21
 1,800 14.30 14.30 13.56 0 0 0
29/04/2022
14.40
 13,600 13.56 14.58 12.63 0 0 0
28/04/2022
14.21
 3,200 14.86 14.86 13.93 0 0 0
27/04/2022
14.77
 5,800 14.77 14.86 13.10 0 0 0
26/04/2022
14.67
 4,300 15.05 15.05 13.00 0 0 0
25/04/2022
15.23
 16,601 15.05 15.79 13.56 0 0 0
22/04/2022
15.79
 7,300 15.79 16.72 15.79 0 0 0
21/04/2022
16.35
 3,600 15.79 17.28 15.79 0 0 0
20/04/2022
15.97
 11,700 15.14 16.25 14.40 0 0 0
19/04/2022
15.79
 2,200 16.72 16.72 15.14 0 0 0
18/04/2022
15.97
 17,900 16.25 16.25 15.32 0 0 0
15/04/2022
16.62
 5,500 16.72 16.72 15.60 0 0 0
14/04/2022
16.72
 302 17.46 17.46 16.72 0 0 0
13/04/2022
16.72
 7,400 18.58 18.58 16.07 0 0 0
12/04/2022
17.00
 16,500 18.11 18.48 15.14 0 0 0
08/04/2022
17.83
 2,929 18.02 18.11 16.72 0 0 0
07/04/2022
17.74
 8,200 17.65 17.93 17.18 0 0 0
06/04/2022
17.74
 15,200 18.39 18.39 17.18 0 0 0
05/04/2022
18.39
 90,800 18.11 18.58 17.09 0 0 0
04/04/2022
17.65
 94,246 16.07 18.11 15.97 0 0 0
01/04/2022
16.16
 12,000 16.07 16.16 15.88 0 0 0
31/03/2022
15.97
 7,000 16.07 16.16 15.51 0 0 0
30/03/2022
15.79
 10,100 16.07 16.53 15.70 0 0 0
29/03/2022
15.79
 16,500 16.35 16.35 15.32 0 0 0
28/03/2022
16.25
 10,700 16.72 16.72 15.42 0 0 0
25/03/2022
16.35
 7,705 17.18 17.18 16.07 0 0 0
24/03/2022
16.44
 21,400 16.25 16.62 15.79 0 0 0
23/03/2022
16.53
 22,200 15.88 17.09 15.88 0 0 0
22/03/2022
15.97
 5,000 15.79 16.16 15.79 0 0 0
21/03/2022
16.16
 23,700 15.14 16.44 15.14 0 0 0
18/03/2022
15.97
 19,700 16.72 16.72 15.88 0 0 0
17/03/2022
16.62
 3,800 16.72 16.72 16.16 0 0 0
16/03/2022
17.09
 18,700 17.74 17.74 16.72 0 0 0
15/03/2022
17.18
 96,200 15.97 17.65 15.97 0 0 0
14/03/2022
16.07
 30,100 16.25 16.35 15.60 0 0 0
11/03/2022
15.97
 16,800 16.07 16.25 15.79 0 0 0
10/03/2022
15.88
 9,600 16.07 16.25 15.88 0 0 0
09/03/2022
15.79
 27,000 15.70 16.25 15.05 0 0 0
08/03/2022
15.51
 11,800 16.53 16.53 15.51 0 0 0
07/03/2022
15.51
 10,900 16.53 16.53 15.14 0 0 0
04/03/2022
16.62
 1,800 16.72 17.09 16.53 0 0 0
03/03/2022
15.60
 12,900 15.32 15.60 14.95 0 0 0
02/03/2022
15.60
 5,700 15.60 15.79 15.42 0 0 0
01/03/2022
15.60
 9,900 16.07 16.07 15.51 0 0 0
28/02/2022
16.44
 1,500 17.09 17.09 16.44 0 0 0
25/02/2022
16.44
 2,200 16.62 16.62 16.35 0 0 0
24/02/2022
16.25
 32,551 17.18 18.11 14.49 0 0 0
23/02/2022
16.62
 2,900 16.72 16.72 16.62 0 0 0
22/02/2022
16.53
 17,500 16.16 16.72 16.07 0 0 0
21/02/2022
16.62
 4,825 17.46 17.46 16.25 0 0 0
18/02/2022
16.35
 12,700 16.81 16.90 16.35 0 0 0
17/02/2022
16.90
 38,300 17.00 17.18 15.42 0 0 0
16/02/2022
16.72
 40,220 16.62 17.55 15.32 0 0 0
15/02/2022
16.07
 6,600 16.72 16.72 15.51 0 0 0
14/02/2022
16.72
 18,500 17.18 18.11 16.25 0 0 0
11/02/2022
17.65
 9,700 18.58 18.95 17.65 0 0 0
10/02/2022
18.95
 80,804 18.48 18.95 17.28 0 0 0
09/02/2022
16.81
 68,100 15.14 16.81 14.77 0 0 0
08/02/2022
14.49
 9,500 14.86 15.32 14.40 0 0 0
07/02/2022
14.77
 12,600 14.86 14.86 14.30 0 0 0
28/01/2022
13.65
 21,100 14.21 14.21 13.65 0 0 0
27/01/2022
13.65
 12,600 14.21 14.21 13.47 0 0 0
26/01/2022
13.93
 6,900 14.67 14.67 13.19 0 0 0
25/01/2022
14.02
 9,400 14.21 14.21 13.10 0 0 0
24/01/2022
13.93
 6,300 15.05 15.23 13.37 0 0 0
21/01/2022
15.05
 9,200 15.05 15.60 14.21 0 0 0
20/01/2022
14.86
 1,700 15.32 15.32 14.86 0 0 0
19/01/2022
14.49
 11,500 15.23 15.23 13.47 0 0 0
18/01/2022
14.40
 70,900 15.97 16.72 14.40 0 0 0
17/01/2022
16.72
 7,100 16.62 17.65 16.25 0 0 0
14/01/2022
16.81
 12,900 17.55 17.55 15.79 0 0 0
13/01/2022
16.53
 18,300 15.60 16.72 15.32 0 0 0
12/01/2022
17.18
 50,617 18.39 18.39 16.53 0 0 0
11/01/2022
18.58
 9,401 18.76 20.06 17.65 0 0 0
10/01/2022
19.50
 51,028 17.65 19.97 17.55 0 0 0
07/01/2022
17.37
 10,900 17.74 17.83 16.25 0 0 0
06/01/2022
17.55
 50,600 16.44 18.39 16.44 0 0 0
05/01/2022
16.53
 19,600 17.09 17.09 15.79 0 0 0
04/01/2022
16.44
 17,800 16.62 16.62 16.07 0 0 0
31/12/2021
16.35
 22,000 15.97 16.72 15.51 0 0 0
30/12/2021
16.81
 5,000 17.65 17.65 16.81 0 0 0
29/12/2021
16.72
 17,000 15.88 17.55 15.88 0 0 0
28/12/2021
16.07
 86,000 18.58 18.58 15.79 0 0 0
27/12/2021
18.11
 22,900 18.58 18.58 17.46 0 0 0
24/12/2021
17.74
 26,500 19.78 19.78 16.81 0 0 0
23/12/2021
17.46
 88,200 19.50 19.50 17.18 0 0 0
22/12/2021
19.50
 71,900 20.43 21.27 17.83 0 0 0
21/12/2021
19.97
 61,850 17.83 19.97 17.83 0 0 0
20/12/2021
19.50
 91,500 21.36 21.83 19.13 0 0 0
17/12/2021
21.83
 69,100 19.97 22.57 19.32 0 0 0
16/12/2021
21.36
 178,200 22.10 23.22 19.97 0 0 0
15/12/2021
20.53
 98,000 19.97 20.53 19.97 0 0 0
14/12/2021
18.30
 89,417 17.18 18.30 17.09 0 0 0
13/12/2021
16.81
 151,300 16.25 17.00 15.32 0 0 0
10/12/2021
16.16
 38,400 15.79 16.81 14.40 0 0 0
09/12/2021
15.79
 89,000 17.65 17.65 15.23 0 0 0
08/12/2021
17.55
 42,100 18.20 20.43 16.44 0 0 0
07/12/2021
17.46
 116,800 20.25 20.25 16.81 0 0 0
06/12/2021
17.65
 104,101 17.65 17.65 17.65 0 0 0
03/12/2021
15.42
 16,600 15.42 15.42 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |