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

18
0.80
(4.65%)
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
(2025-12-29) 		2.40 16% 576,100 -5,000 -0.1
15
21
18
2 tháng
(2025-12-01) 		1.50 9.43% 625,100 -5,000 -0.1
15
21
18
3 tháng
(2025-10-30) 		1 6.10% 699,600 -5,000 -0.1
15
21
18
6 tháng
(2025-08-01) 		0.18 1.02% 955,100 -5,000 -0.1
15
21
18
12 tháng
(2025-02-03) 		2.23 14.71% 2,353,636 -4,990 -0.1
14.97
22.31
18
24 tháng
(2024-02-15) 		8.67 99.23% 3,595,242 2,010 -0.0
8.54
22.31
18
36 tháng
(2023-02-13) 		8.39 93.08% 4,073,241 2,010 -0.0
7.04
22.31
18
60 tháng
(2021-02-23) 		0.65 3.90% 8,421,219 10,010 0.1
7.04
22.31
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
14.67
 278,300 13.00 14.67 12.54 0 0 0
01/12/2021
12.26
 10,900 13.00 13.00 12.26 0 0 0
30/11/2021
13.00
 37,000 13.00 13.47 12.72 0 0 0
29/11/2021
12.54
 20,400 13.00 13.00 11.98 0 0 0
26/11/2021
13.28
 5,700 13.28 13.28 13.19 0 0 0
25/11/2021
13.28
 4,200 13.28 13.28 13.28 0 0 0
24/11/2021
13.28
 8,900 13.28 13.37 13.28 0 4,000 -0.1
23/11/2021
13.28
 5,400 13.47 14.21 13.28 0 0 0
22/11/2021
13.84
 6,400 14.58 14.58 13.56 0 0 0
19/11/2021
13.93
 18,100 14.95 14.95 13.47 0 0 0
18/11/2021
14.30
 22,600 15.79 16.44 13.47 0 0 0
17/11/2021
14.30
 21,900 14.49 14.86 13.93 4,000 0 0.1
16/11/2021
14.67
 38,000 15.14 15.60 14.12 2,400 0 0.0
15/11/2021
15.05
 39,900 14.49 15.88 14.49 0 0 0
12/11/2021
14.58
 3,600 15.32 15.32 13.93 0 0 0
11/11/2021
14.67
 38,400 13.65 15.05 13.65 5,600 0 0.1
10/11/2021
13.47
 26,500 13.28 13.47 12.82 0 0 0
09/11/2021
12.82
 63,500 13.00 13.28 12.45 0 0 0
08/11/2021
13.00
 63,500 12.54 13.00 12.07 0 0 0
05/11/2021
12.26
 3,800 12.26 12.26 12.26 0 0 0
04/11/2021
12.35
 12,700 12.07 12.35 12.07 0 0 0
03/11/2021
12.45
 9,300 12.07 12.45 11.98 0 0 0
02/11/2021
11.98
 32,600 11.80 12.54 11.80 0 0 0
01/11/2021
11.33
 56,000 11.70 12.17 11.33 0 0 0
29/10/2021
11.70
 21,000 11.98 11.98 11.61 0 0 0
28/10/2021
12.63
 2,300 12.17 12.63 12.17 0 0 0
27/10/2021
13.75
 900 13.47 13.75 12.17 0 0 0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 2%
26/10/2021
12.17
 4,400 12.45 12.45 12.07 0 0 0
25/10/2021
12.45
 2,000 12.45 12.45 12.45 0 0 0
22/10/2021
11.99
 600 12.45 12.45 11.99 0 0 0
21/10/2021
11.99
 25,400 12.35 12.81 11.90 0 0 0
20/10/2021
12.54
 200 12.08 12.54 12.08 0 0 0
19/10/2021
12.08
 8,800 11.90 12.08 11.90 0 0 0
18/10/2021
12.54
 1,200 11.80 12.54 11.80 0 0 0
15/10/2021
11.80
 600 11.80 11.80 11.80 0 0 0
14/10/2021
11.80
 0 11.80 11.80 11.80 0 0 0
13/10/2021
11.71
 12,400 11.53 12.08 11.53 0 0 0
12/10/2021
11.71
 36,700 11.71 11.71 11.71 0 0 0
11/10/2021
11.71
 14,200 11.71 11.80 11.71 0 0 0
08/10/2021
11.71
 20,000 11.90 11.90 11.71 0 0 0
07/10/2021
11.90
 7,400 12.08 12.08 11.90 0 0 0
06/10/2021
12.35
 9,300 12.26 12.35 12.08 0 0 0
05/10/2021
11.71
 1,200 11.71 11.80 11.71 0 0 0
04/10/2021
11.90
 3,600 11.80 11.90 11.71 0 0 0
01/10/2021
11.26
 1,200 11.90 11.90 11.26 0 0 0
30/09/2021
11.99
 2,100 11.80 11.99 11.80 0 0 0
29/09/2021
12.35
 2,300 12.35 12.35 12.35 0 0 0
28/09/2021
12.72
 1,000 12.72 12.72 12.72 0 0 0
27/09/2021
12.90
 1,000 11.90 12.90 11.90 0 0 0
24/09/2021
12.17
 3,100 11.90 12.17 11.80 0 0 0
23/09/2021
11.90
 6,500 11.53 12.63 11.53 0 0 0
22/09/2021
12.63
 400 12.63 12.63 12.63 0 0 0
21/09/2021
12.90
 300 12.72 12.90 12.72 0 0 0
20/09/2021
12.63
 6,700 12.26 13.36 12.26 0 0 0
17/09/2021
12.08
 4,600 11.53 12.08 11.53 0 0 0
16/09/2021
11.71
 3,500 11.71 11.71 11.62 0 0 0
15/09/2021
11.62
 4,503 11.90 11.90 11.62 0 0 0
14/09/2021
11.90
 800 11.53 11.90 11.53 0 0 0
13/09/2021
12.17
 1,000 11.53 12.17 11.53 0 0 0
10/09/2021
11.71
 2,801 10.52 12.17 10.52 0 0 0
09/09/2021
11.44
 0 11.44 11.44 11.44 0 0 0
08/09/2021
11.44
 0 11.44 11.44 11.44 0 0 0
07/09/2021
11.44
 400 11.44 11.44 11.44 0 0 0
06/09/2021
11.99
 1,300 12.54 12.54 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |