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

20.30
-0.20
(-0.98%)
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
(2026-02-11) 		0.50 2.53% 467,500 0 0
17.70
22.80
20.30
2 tháng
(2026-01-12) 		3.30 19.41% 1,290,000 -5,000 -0.1
16.60
22.80
20.30
3 tháng
(2025-12-15) 		4.10 25.31% 1,327,000 -5,000 -0.1
15
22.80
20.30
6 tháng
(2025-09-15) 		2.88 16.53% 1,498,500 -5,000 -0.1
15
22.80
20.30
12 tháng
(2025-03-18) 		2.68 15.24% 2,267,100 -5,000 -0.1
14.97
22.80
20.30
24 tháng
(2024-03-25) 		10.14 99.85% 4,285,828 2,010 -0.0
8.54
22.80
20.30
36 tháng
(2023-03-29) 		12.41 157.44% 4,786,040 2,010 -0.0
7.04
22.80
20.30
60 tháng
(2021-04-08) 		2.91 16.75% 9,146,619 10,010 0.1
7.04
22.80
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |