CTCP Lilama 18 (lm8)

14.25
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
(2025-11-05) 		0.45 3.26% 3,300 0 0
13.80
14.25
14.25
2 tháng
(2025-10-06) 		0.45 3.26% 7,000 0 0
13.80
14.25
14.25
3 tháng
(2025-09-08) 		0.65 4.78% 36,200 0 0
13.60
15.45
14.25
6 tháng
(2025-06-09) 		2.20 18.24% 116,400 -1,400 -0.0
11.91
15.45
14.25
12 tháng
(2024-12-10) 		0.98 7.42% 727,800 -4,900 -0.1
11.30
15.45
14.25
24 tháng
(2023-12-18) 		1.70 13.55% 1,414,200 -124,160 -1.7
11.30
15.45
14.25
36 tháng
(2022-12-21) 		6.27 78.52% 2,278,000 -125,961 -1.9
6.76
15.45
14.25
60 tháng
(2020-12-31) 		6.04 73.61% 7,343,280 -123,462 -2.6
6.38
15.45
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2018
18.41
 3,780 17.91 18.41 18.41 0 0 0
13/09/2018
17.91
 6,410 18.11 18.55 17.88 0 0 0
12/09/2018
18.11
 200 18.75 18.75 18.11 0 0 0
11/09/2018
18.75
 7,980 18.75 19.08 18.28 0 0 0
10/09/2018
18.75
 10,000 19.42 19.72 18.21 0 0 0
07/09/2018
19.42
 60 18.55 19.42 18.55 0 0 0
06/09/2018
18.55
 2,740 19.58 19.58 18.45 0 0 0
05/09/2018
19.58
 15,920 18.61 19.75 18.34 0 0 0
04/09/2018
18.61
 16,720 18.48 19.62 17.94 0 0 0
31/08/2018
18.48
 17,170 18.41 19.68 18.01 0 0 0
30/08/2018
18.41
 140 18.11 18.41 18.41 0 0 0
29/08/2018
18.11
 7,210 18.08 19.32 18.01 0 0 0
28/08/2018
18.08
 5,260 18.08 19.22 17.84 0 0 0
27/08/2018
18.08
 4,320 17.94 19.18 18.04 0 0 0
24/08/2018
17.94
 1,050 17.88 17.94 17.94 0 0 0
23/08/2018
17.88
 1,000 18.11 18.11 17.84 0 0 0
22/08/2018
18.11
 0 18.11 18.11 18.11 0 0 0
21/08/2018
18.11
 110 18.75 18.75 18.11 0 0 0
20/08/2018
18.75
 10 17.64 18.75 18.75 0 0 0
17/08/2018
17.64
 2,100 17.74 18.85 17.64 0 0 0
16/08/2018
17.74
 2,970 17.88 17.94 17.74 0 0 0
15/08/2018
17.88
 0 17.88 17.88 17.88 0 0 0
14/08/2018
17.88
 10 17.74 17.88 17.88 0 0 0
13/08/2018
17.74
 2,240 17.91 18.01 17.74 0 0 0
10/08/2018
17.91
 5,450 17.64 18.85 17.61 0 0 0
09/08/2018
17.64
 10 17.64 17.64 17.64 0 0 0
08/08/2018
17.64
 1,610 17.44 18.65 17.37 0 0 0
07/08/2018
17.44
 160 17.17 18.34 17.44 0 0 0
06/08/2018
17.17
 600 17.64 17.68 17.17 0 0 0
03/08/2018
17.64
 2,800 17.57 18.78 17.64 0 400 -0.0
02/08/2018
17.57
 0 17.57 17.57 17.57 0 0 0
01/08/2018
17.57
 900 17.47 18.68 17.57 0 0 0
31/07/2018
17.47
 250 17.44 17.47 17.47 0 0 0
30/07/2018
17.44
 430 17.41 17.44 17.44 0 0 0
27/07/2018
17.41
 9,280 17.27 18.28 17.41 0 0 0
26/07/2018
17.27
 1,700 17.17 18.34 16.94 0 0 0
25/07/2018
17.17
 20,060 16.94 18.11 17.07 0 0 0
24/07/2018
16.94
 2,450 17.14 18.08 16.94 0 0 0
23/07/2018
17.14
 200 16.94 18.08 17.14 0 0 0
20/07/2018
16.94
 11,710 16.77 17.94 16.94 0 0 0
19/07/2018
16.77
 4,630 16.81 17.94 16.74 100 100 -0.0
18/07/2018
16.81
 6,190 16.40 17.54 16.81 0 1,900 -0.0
17/07/2018
16.40
 57,360 16.44 17.57 16.40 0 51,700 -1.4
16/07/2018
16.44
 1,420 16.20 17.31 16.44 0 100 -0.0
13/07/2018
16.20
 41,280 16.44 17.57 16.20 200 35,520 -0.9
12/07/2018
16.44
 110 16.14 17.24 16.44 0 0 0
11/07/2018
16.14
 45,180 17.27 17.54 16.14 0 25,000 -0.7
10/07/2018
17.27
 19,220 17.54 17.61 17.27 0 19,100 -0.5
09/07/2018
17.54
 23,580 16.81 17.74 16.81 0 20,250 -0.5
06/07/2018
16.81
 42,370 16.81 17.78 16.10 0 38,550 -1.0
05/07/2018
16.81
 3,500 15.73 16.81 16.67 0 90 -0.0
04/07/2018
15.73
 28,840 16.30 17.44 15.73 200 24,120 -0.6
03/07/2018
16.30
 8,200 16.14 17.24 16.14 0 5,100 -0.1
02/07/2018
16.14
 17,980 16.57 17.68 16.14 0 10,000 -0.3
29/06/2018
16.57
 24,800 16.47 17.61 16.54 0 5,000 -0.1
28/06/2018
16.47
 23,270 16.81 17.94 16.17 0 5,000 -0.1
27/06/2018
16.81
 28,540 16.67 17.74 15.87 0 10,000 -0.3
26/06/2018
16.67
 23,180 16.14 17.24 16.60 0 10,000 -0.3
25/06/2018
16.14
 10,790 16.30 17.41 16.07 0 5,000 -0.1
22/06/2018
16.30
 22,060 16.74 17.81 16.30 0 15,000 -0.4
21/06/2018
16.74
 23,240 16.74 16.74 16.70 0 22,030 -0.6
20/06/2018
16.74
 16,340 16.64 16.74 16.60 0 8,400 -0.2
19/06/2018
16.64
 43,680 16.20 17.31 15.70 0 41,670 -1.0
18/06/2018
16.20
 21,720 16.14 16.74 16.14 0 16,100 -0.4
15/06/2018
16.14
 44,320 16.57 17.01 15.73 0 42,780 -1.1
14/06/2018
16.57
 4,940 16.40 16.70 16.57 0 0 0
13/06/2018
16.40
 25,270 16.40 16.74 15.87 0 21,550 -0.5
12/06/2018
16.40
 41,160 16.74 17.74 16.40 0 19,840 -0.5
11/06/2018
16.74
 5,670 16.40 16.91 16.40 0 5,590 -0.1
08/06/2018
16.40
 17,970 16.34 17.21 16.40 0 12,860 -0.3
07/06/2018
16.34
 10,600 16.74 16.74 16.34 0 10,000 -0.3
06/06/2018
16.74
 29,920 16.20 17.31 16.20 0 24,420 -0.6
05/06/2018
16.20
 25,370 16.14 17.24 16.10 0 7,300 -0.2
04/06/2018
16.14
 17,810 16.70 16.70 16.07 0 0 0
01/06/2018
16.70
 4,340 16.74 16.74 15.90 0 0 0
31/05/2018
16.74
 24,520 15.80 16.74 16.07 0 12,820 -0.3
30/05/2018
15.80
 5,120 15.93 15.93 15.80 0 0 0
29/05/2018
15.93
 9,170 16.07 17.17 15.40 0 0 0
28/05/2018
16.07
 52,240 16.60 16.74 16.07 0 25,770 -0.6
25/05/2018
16.60
 36,100 16.10 17.17 16.07 7,090 28,600 -0.5
24/05/2018
16.10
 8,000 16.14 17.24 15.87 0 7,030 -0.2
23/05/2018
16.14
 12,290 15.90 17.01 16.07 0 0 0
22/05/2018
15.90
 14,410 15.90 17.01 15.83 0 4,770 -0.1
21/05/2018
15.90
 11,190 16.40 17.41 15.90 0 0 0
18/05/2018
16.40
 0 16.40 16.40 16.40 0 0 0
17/05/2018
16.40
 9,940 17.01 17.41 16.17 0 0 0
16/05/2018
17.01
 45,360 17.01 17.01 15.93 0 39,460 -1.0
15/05/2018
17.01
 7,740 15.90 17.01 15.73 0 0 0
14/05/2018
15.90
 12,000 15.93 17.04 14.96 0 0 0
11/05/2018
15.93
 28,050 15.87 16.81 15.83 0 27,000 -0.7
10/05/2018
15.87
 31,690 15.73 16.81 15.87 0 11,400 -0.3
09/05/2018
15.73
 900 16.07 16.07 15.73 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2018
16.07
 19,800 15.47 16.07 16.00 0 10,000 -0.2
07/05/2018
15.47
 10 14.51 15.47 15.47 0 0 0
04/05/2018
14.51
 10,460 14.96 15.98 14.51 0 10,000 -0.2
03/05/2018
14.96
 100 15.05 15.05 14.96 0 0 0
02/05/2018
15.05
 6,300 15.28 15.78 15.05 0 2,000 -0.0
27/04/2018
15.28
 1,200 15.63 15.66 15.28 0 800 -0.0
26/04/2018
15.63
 200 15.75 15.75 15.63 0 0 0
24/04/2018
15.75
 41,460 16.48 16.55 15.53 0 30,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |