CTCP Lilama 18 (lm8)

14.80
0
(0%)
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
(2026-05-13) 		1.25 9.23% 3,800 0 0
13.55
14.80
14.80
2 tháng
(2026-04-13) 		1.25 9.23% 3,900 0 0
13.55
14.80
14.80
3 tháng
(2026-03-16) 		1.25 9.23% 3,900 0 0
13.55
14.80
14.80
6 tháng
(2025-12-15) 		0.55 3.86% 63,300 0 0
11.90
16
14.80
12 tháng
(2025-06-17) 		2.33 18.67% 178,100 -1,400 -0.0
11.90
16
14.80
24 tháng
(2024-06-24) 		2.51 20.46% 964,700 -5,900 -0.1
11.30
16
14.80
36 tháng
(2023-06-28) 		5.33 56.23% 2,071,000 -124,360 -1.7
9.47
16
14.80
60 tháng
(2021-07-08) 		6.76 84% 6,806,100 -129,362 -2.7
6.38
16
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2022
8.81
 800 8.53 8.81 8.53 0 0 0
19/10/2022
8.53
 1,300 8.07 8.57 8.23 0 0 0
18/10/2022
8.07
 0 8.07 8.07 8.07 0 0 -0.0
17/10/2022
8.07
 0 8.07 8.07 8.07 0 0 -0.0
14/10/2022
8.07
 600 8.36 8.36 8.07 0 0 -0.0
13/10/2022
8.36
 600 7.96 8.36 8.22 0 0 -0.0
12/10/2022
7.96
 500 7.94 8.28 7.92 0 0 -0.0
11/10/2022
7.94
 1,000 8.24 8.36 7.94 0 0 -0.0
10/10/2022
8.24
 4,800 8.48 8.48 7.98 0 0 -0.0
07/10/2022
8.48
 19,400 8.90 8.90 8.48 0 0 -0.0
06/10/2022
8.90
 0 8.90 8.90 8.90 0 0 -0.0
05/10/2022
8.90
 600 8.98 8.98 8.57 0 0 -0.0
04/10/2022
8.98
 16,300 8.98 8.98 8.48 0 0 -0.0
03/10/2022
8.98
 1,800 9.23 9.23 8.61 0 0 -0.0
30/09/2022
9.23
 3,300 9.39 9.60 9.23 0 0 -0.0
29/09/2022
9.39
 200 9.47 9.47 9.35 0 0 -0.0
28/09/2022
9.47
 0 9.47 9.47 9.47 0 0 -0.0
27/09/2022
9.47
 600 9.39 9.47 9.39 0 0 -0.0
26/09/2022
9.39
 1,500 9.64 9.64 9.31 0 0 -0.0
23/09/2022
9.64
 2,500 9.72 9.72 9.64 0 0 -0.0
22/09/2022
9.72
 300 10.38 10.87 9.72 0 0 -0.0
21/09/2022
10.38
 15,100 9.97 10.59 9.31 0 0 -0.0
20/09/2022
9.97
 2,900 10.71 10.71 9.97 0 0 -0.0
19/09/2022
10.71
 5,700 10.30 11.00 10.01 0 0 -0.0
16/09/2022
10.30
 12,500 9.89 10.54 9.47 0 0 -0.0
15/09/2022
9.89
 300 9.89 10.13 9.84 0 0 -0.0
14/09/2022
9.89
 0 9.89 9.89 9.89 0 0 -0.0
13/09/2022
9.89
 0 9.89 9.89 9.89 0 0 -0.0
12/09/2022
9.89
 4,200 9.89 9.97 9.35 0 0 -0.0
09/09/2022
9.89
 7,800 10.01 10.05 9.89 0 0 -0.0
08/09/2022
10.01
 3,500 9.76 10.01 9.76 0 0 -0.0
07/09/2022
9.76
 7,000 9.76 10.05 9.76 0 0 -0.0
06/09/2022
9.76
 16,500 9.76 9.84 9.76 0 0 -0.0
05/09/2022
9.76
 3,400 9.76 9.97 9.76 0 0 -0.0
31/08/2022
9.76
 5,400 9.39 9.76 9.47 0 0 -0.0
30/08/2022
9.39
 1,200 9.56 9.56 9.39 0 0 -0.0
29/08/2022
9.56
 1,600 9.89 9.89 9.47 0 0 -0.0
26/08/2022
9.89
 900 10.13 10.13 9.56 0 0 -0.0
25/08/2022
10.13
 400 9.80 10.13 9.89 0 0 -0.0
24/08/2022
9.80
 13,900 9.39 9.89 9.39 0 0 -0.0
23/08/2022
9.39
 7,500 9.68 9.68 9.39 0 0 -0.0
22/08/2022
9.68
 1,000 9.80 9.80 9.43 0 0 -0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/08/2022
9.80
 5,600 9.84 10.01 9.80 0 0 -0.0
18/08/2022
9.84
 3,000 9.61 9.84 9.81 0 0 -0.0
17/08/2022
9.61
 7,400 9.61 9.65 9.61 0 0 -0.0
16/08/2022
9.61
 13,100 10.00 10.00 9.54 0 0 -0.0
15/08/2022
10.00
 9,200 10.04 10.04 9.88 0 0 -0.0
12/08/2022
10.04
 10,100 9.81 10.04 9.77 0 0 -0.0
11/08/2022
9.81
 22,200 9.42 9.81 9.54 0 0 -0.0
10/08/2022
9.42
 16,400 8.92 9.42 9.08 0 0 -0.0
09/08/2022
8.92
 3,100 9.12 9.19 8.89 0 0 -0.0
08/08/2022
9.12
 6,900 8.89 9.12 9.12 0 0 -0.0
05/08/2022
8.89
 600 9.12 9.12 8.89 0 0 -0.0
04/08/2022
9.12
 500 9.15 9.15 9.12 0 0 -0.0
03/08/2022
9.15
 600 9.08 9.15 8.92 0 0 -0.0
02/08/2022
9.08
 1,800 8.92 9.08 8.73 0 0 -0.0
01/08/2022
8.92
 2,500 8.96 8.96 8.66 0 0 -0.0
29/07/2022
8.96
 800 8.81 9.15 8.54 0 0 -0.0
28/07/2022
8.81
 300 9.12 9.15 8.81 0 0 -0.0
27/07/2022
9.12
 400 8.96 9.12 8.96 0 0 -0.0
26/07/2022
8.96
 1,200 8.85 8.96 8.66 0 1,100 -0.0
25/07/2022
8.85
 0 8.85 8.85 8.85 0 0 0.0
22/07/2022
8.85
 3,900 8.85 8.85 8.85 0 0 0.0
21/07/2022
8.85
 1,100 8.81 9.19 8.85 0 0 0.0
20/07/2022
8.81
 400 8.73 9.27 8.81 0 0 0.0
19/07/2022
8.73
 0 8.73 8.73 8.73 0 0 0.0
18/07/2022
8.73
 700 8.96 9.27 8.73 0 0 0.0
15/07/2022
8.96
 100 8.73 8.96 8.96 0 0 0.0
14/07/2022
8.73
 900 8.96 8.96 8.73 0 0 0.0
13/07/2022
8.96
 500 9.00 9.00 8.66 0 0 0.0
12/07/2022
9.00
 200 8.85 9.00 8.96 0 0 0.0
11/07/2022
8.85
 3,900 8.66 8.85 8.69 0 0 0.0
08/07/2022
8.66
 100 8.62 8.66 8.66 0 0 0.0
07/07/2022
8.62
 100 8.62 8.62 8.62 0 0 0.0
06/07/2022
8.62
 900 8.73 8.73 8.62 0 0 0.0
05/07/2022
8.73
 9,100 9.12 9.12 8.69 0 0 0.0
04/07/2022
9.12
 2,500 9.08 9.12 9.12 0 0 0.0
01/07/2022
9.08
 5,900 8.96 9.12 8.69 0 0 0.0
30/06/2022
8.96
 4,100 9.31 9.31 8.66 0 0 0.0
29/06/2022
9.31
 10,400 8.73 9.31 8.73 0 0 0
28/06/2022
8.73
 600 8.77 8.77 8.73 0 0 0.0
27/06/2022
8.77
 700 8.81 8.81 8.77 0 0 0.0
24/06/2022
8.81
 300 8.81 8.81 8.81 0 0 0.0
23/06/2022
8.81
 5,800 9.12 9.50 8.66 0 0 0.0
22/06/2022
9.12
 3,100 9.08 9.12 8.46 0 0 0.0
21/06/2022
9.08
 1,700 8.69 9.08 8.66 0 0 0.0
20/06/2022
8.69
 5,400 8.62 9.19 8.66 1,500 0 0.0
17/06/2022
8.62
 2,600 9.04 9.42 8.62 0 0 0
16/06/2022
9.04
 7,900 9.19 9.46 8.81 0 0 0
15/06/2022
9.19
 7,900 9.46 9.46 9.04 0 0 0
14/06/2022
9.46
 11,300 9.42 9.50 8.81 0 0 0
13/06/2022
9.42
 24,900 9.23 9.50 8.73 0 0 0
10/06/2022
9.23
 12,800 9.69 9.69 9.19 0 0 0
09/06/2022
9.69
 13,100 9.73 9.84 9.19 0 0 0
08/06/2022
9.73
 7,800 9.58 9.84 9.42 0 0 0
07/06/2022
9.58
 2,800 9.88 9.92 9.50 0 0 0
06/06/2022
9.88
 3,600 9.81 10.19 9.19 0 0 0
03/06/2022
9.81
 1,700 9.84 9.84 9.27 0 0 0
02/06/2022
9.84
 11,900 10.11 10.11 9.42 0 0 0
01/06/2022
10.11
 1,000 9.84 10.34 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |