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)
20/10/2020
7.92
 7,490 8.03 8.03 7.67 0 0 0
19/10/2020
8.03
 930 7.74 8.24 8.03 0 0 0
16/10/2020
7.74
 520 8.06 8.39 7.74 0 0 0
15/10/2020
8.06
 150 8.06 8.06 8.06 0 0 0
14/10/2020
8.06
 390 8.03 8.24 7.70 0 0 0
13/10/2020
8.03
 1,850 8.39 8.39 7.85 0 0 0
12/10/2020
8.39
 100 7.92 8.39 8.39 0 0 0
09/10/2020
7.92
 560 8.21 8.24 7.92 0 0 0
08/10/2020
8.21
 2,160 8.14 8.24 8.10 0 0 0
07/10/2020
8.14
 620 8.10 8.14 8.03 0 0 0
06/10/2020
8.10
 15,670 7.96 8.17 8.06 0 0 0
05/10/2020
7.96
 14,340 8.28 8.28 7.92 0 0 0
02/10/2020
8.28
 0 8.28 8.28 8.28 0 0 0
01/10/2020
8.28
 5,850 8.28 8.28 7.92 0 0 0
30/09/2020
8.28
 8,950 8.42 8.42 7.96 0 0 0
29/09/2020
8.42
 3,930 8.46 8.46 8.06 0 0 0
28/09/2020
8.46
 410 8.50 8.57 8.10 0 0 0
25/09/2020
8.50
 9,290 8.57 8.57 8.03 0 0 0
24/09/2020
8.57
 3,380 8.17 8.57 8.17 0 0 0
23/09/2020
8.17
 2,050 8.57 8.60 8.17 0 0 0
22/09/2020
8.57
 110 8.57 8.57 8.53 0 0 0
21/09/2020
8.57
 230 8.57 8.57 8.28 0 0 0
18/09/2020
8.57
 1,100 8.60 8.60 8.28 0 0 0
17/09/2020
8.60
 8,400 8.60 8.64 8.28 0 0 0
16/09/2020
8.60
 4,650 8.60 8.64 8.21 0 0 0
15/09/2020
8.60
 5,110 8.60 8.71 8.28 0 0 0
14/09/2020
8.60
 8,670 8.78 8.82 8.28 0 0 0
11/09/2020
8.78
 7,490 8.78 8.78 8.24 0 0 0
10/09/2020
8.78
 7,810 8.64 8.86 8.10 0 0 0
09/09/2020
8.64
 18,550 8.46 8.64 7.88 0 0 0
08/09/2020
8.46
 21,770 8.50 8.68 7.92 0 0 0
07/09/2020
8.50
 1,420 8.35 8.60 8.50 0 0 0
04/09/2020
8.35
 17,350 8.96 8.96 8.35 0 0 0
03/09/2020
8.96
 17,190 9.00 9.00 8.39 0 0 0
01/09/2020
9.00
 10,620 9.25 9.25 8.64 0 0 0
31/08/2020
9.25
 4,210 9.29 9.47 8.64 0 0 0
28/08/2020
9.29
 3,080 9.97 9.97 9.29 0 0 0
27/08/2020
9.97
 360 9.76 9.97 9.97 0 0 0
26/08/2020
9.76
 7,120 9.90 9.90 9.22 0 0 0
25/08/2020
9.90
 6,490 9.97 9.97 9.36 0 0 0
24/08/2020
9.97
 7,820 10.01 10.08 9.36 0 0 0
21/08/2020
10.01
 6,480 9.72 10.04 9.07 0 0 0
20/08/2020
9.72
 5,200 10.08 10.08 9.40 0 0 0
19/08/2020
10.08
 8,800 10.08 10.08 9.40 0 0 0
18/08/2020
10.08
 730 10.22 10.22 9.54 0 0 0
17/08/2020
10.22
 1,660 10.22 10.44 9.54 0 0 0
14/08/2020
10.22
 1,750 10.04 10.66 9.36 0 0 0
13/08/2020
10.04
 8,310 10.76 10.76 10.04 0 0 0
12/08/2020
10.76
 14,130 10.19 10.87 10.22 0 0 0
11/08/2020
10.19
 9,480 9.54 10.19 10.08 0 0 0
10/08/2020
9.54
 7,310 8.93 9.54 9.07 0 0 0
07/08/2020
8.93
 1,590 8.35 8.93 8.35 0 0 0
06/08/2020
8.35
 5,680 7.81 8.35 7.88 0 0 0
05/08/2020
7.81
 7,360 7.31 7.81 7.20 0 0 0
04/08/2020
7.31
 5,410 7.85 8.17 7.31 0 0 0
03/08/2020
7.85
 3,380 7.63 7.85 7.10 0 0 0
31/07/2020
7.63
 1,030 7.63 7.63 7.10 0 0 0
30/07/2020
7.63
 360 7.63 7.63 7.16 0 0 0
29/07/2020
7.63
 8,520 7.38 7.67 6.87 0 0 0
28/07/2020
7.38
 1,460 7.56 7.56 7.03 0 0 0
27/07/2020
7.56
 350 7.67 7.67 7.14 0 0 0
24/07/2020
7.67
 1,860 7.74 7.74 7.20 0 0 0
23/07/2020
7.74
 7,500 7.92 7.92 7.38 0 0 0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
7.92
 1,610 8.46 8.68 7.92 0 0 0
21/07/2020
8.46
 2,310 9.06 9.06 8.43 0 0 0
20/07/2020
9.06
 20 9.20 9.20 8.67 0 0 0
17/07/2020
9.20
 11,190 9.30 9.44 8.67 0 0 0
16/07/2020
9.30
 80 9.44 9.44 9.23 0 0 0
15/07/2020
9.44
 1,410 9.72 9.79 9.23 0 0 0
14/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
13/07/2020
9.72
 750 9.76 10.04 9.34 0 0 0
10/07/2020
9.76
 0 9.76 9.76 9.76 0 0 0
09/07/2020
9.76
 5,230 9.48 9.97 8.95 0 0 0
08/07/2020
9.48
 250 9.48 9.90 9.48 0 0 0
07/07/2020
9.48
 1,750 9.65 9.65 9.02 0 0 0
06/07/2020
9.65
 750 9.79 9.79 9.13 0 0 0
03/07/2020
9.79
 240 9.86 9.86 9.34 0 0 0
02/07/2020
9.86
 990 10.00 10.00 9.41 0 0 0
01/07/2020
10.00
 700 10.11 10.11 9.41 0 0 0
30/06/2020
10.11
 3,660 10.39 10.39 9.69 0 0 0
29/06/2020
10.39
 220 10.53 10.53 9.83 0 0 0
26/06/2020
10.53
 5,390 10.43 10.53 9.72 0 0 0
25/06/2020
10.43
 2,510 10.53 10.60 9.79 0 0 0
24/06/2020
10.53
 1,870 10.71 10.71 10.00 0 0 0
23/06/2020
10.71
 50 10.53 10.81 10.53 0 0 0
22/06/2020
10.53
 1,630 10.53 10.81 10.18 0 0 0
19/06/2020
10.53
 690 10.78 10.78 10.11 0 0 0
18/06/2020
10.78
 3,040 10.92 10.92 10.18 0 0 0
17/06/2020
10.92
 310 10.53 11.16 9.93 0 0 0
16/06/2020
10.53
 2,590 11.20 11.23 10.53 0 0 0
15/06/2020
11.20
 210 10.67 11.37 10.53 0 0 0
12/06/2020
10.67
 2,510 10.36 10.95 10.36 0 0 0
11/06/2020
10.36
 12,060 11.02 11.02 10.36 0 0 0
10/06/2020
11.02
 210 11.09 11.09 10.39 0 0 0
09/06/2020
11.09
 2,160 11.16 11.23 10.74 0 0 0
08/06/2020
11.16
 4,030 11.44 11.94 10.81 0 0 0
05/06/2020
11.44
 1,700 11.65 11.94 10.88 0 0 0
04/06/2020
11.65
 1,850 11.65 11.94 11.30 0 0 0
03/06/2020
11.65
 2,320 12.29 12.29 11.65 0 0 0
02/06/2020
12.29
 4,880 12.11 12.71 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |