CTCP Lilama 18 (lm8)

13.10
-0.90
(-6.43%)
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 -12.50% 7,200 0 0
13.10
16
13.10
2 tháng
(2025-12-01) 		0.20 1.45% 56,000 0 0
13.10
16
13.10
3 tháng
(2025-10-30) 		0.20 1.45% 58,300 0 0
13.10
16
13.10
6 tháng
(2025-08-01) 		1.39 11.01% 156,100 -1,400 -0.0
12
16
13.10
12 tháng
(2025-02-03) 		0.55 4.07% 777,900 -4,400 -0.1
11.30
16
13.10
24 tháng
(2024-02-15) 		1.71 13.95% 1,220,300 -5,900 -0.1
11.30
16
13.10
36 tháng
(2023-02-13) 		5.84 71.67% 2,250,700 -125,461 -1.9
8.12
16
13.10
60 tháng
(2021-02-23) 		5.58 66.19% 7,254,600 -123,462 -2.6
6.38
16
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2018
16.48
 950 15.59 16.48 15.53 0 0 0
20/04/2018
15.59
 130 15.91 15.91 15.59 0 0 0
19/04/2018
15.91
 19,150 16.36 17.44 15.59 0 0 0
18/04/2018
16.36
 10,690 15.59 16.55 15.63 0 0 0
17/04/2018
15.59
 510 15.59 16.10 15.53 0 0 0
16/04/2018
15.59
 1,510 15.40 16.45 15.34 0 330 -0.0
13/04/2018
15.40
 7,010 15.59 16.55 15.34 0 0 0
12/04/2018
15.59
 22,280 15.47 16.23 15.02 0 0 0
11/04/2018
15.47
 39,540 15.21 16.20 15.08 0 0 0
10/04/2018
15.21
 810 15.43 15.47 15.02 0 0 0
09/04/2018
15.43
 5,830 16.17 16.17 15.40 0 0 0
06/04/2018
16.17
 1,600 16.87 16.87 16.17 0 0 0
05/04/2018
16.87
 4,880 17.82 17.85 16.64 0 0 0
04/04/2018
17.82
 292,620 16.93 18.11 15.98 0 0 0
03/04/2018
16.93
 477,830 16.58 17.73 16.07 0 0 0
02/04/2018
16.58
 45,880 15.50 16.58 15.28 0 30,000 -0.8
30/03/2018
15.50
 3,530 15.66 16.23 15.40 0 0 0
29/03/2018
15.66
 27,950 15.40 16.45 15.53 0 20,000 -0.5
28/03/2018
15.40
 19,970 15.28 16.33 15.40 0 10,000 -0.3
27/03/2018
15.28
 24,430 14.96 15.98 15.08 0 20,000 -0.5
26/03/2018
14.96
 2,230 14.96 15.98 14.96 0 0 0
23/03/2018
14.96
 2,660 15.47 15.91 14.38 0 0 0
22/03/2018
15.47
 2,520 15.47 16.55 15.28 0 0 0
21/03/2018
15.47
 14,400 15.43 16.48 14.96 0 0 0
20/03/2018
15.43
 5,640 15.02 16.07 15.05 0 100 -0.0
19/03/2018
15.02
 60 15.02 15.02 14.96 0 0 0
16/03/2018
15.02
 4,860 14.96 15.98 14.96 0 0 0
15/03/2018
14.96
 60 14.96 14.96 14.96 0 0 0
14/03/2018
14.96
 110 14.32 14.96 14.89 0 0 0
13/03/2018
14.32
 4,120 14.80 15.82 14.32 630 0 0.0
12/03/2018
14.80
 1,600 14.64 14.96 14.80 0 0 0
09/03/2018
14.64
 140 15.28 15.28 14.54 0 0 0
08/03/2018
15.28
 5,090 14.89 15.91 14.96 0 0 0
07/03/2018
14.89
 7,110 14.64 15.66 14.64 0 0 0
06/03/2018
14.64
 17,100 14.64 15.66 14.00 0 11,810 -0.3
05/03/2018
14.64
 20 14.96 14.96 14.64 0 0 0
02/03/2018
14.96
 1,100 14.96 15.47 14.96 0 0 0
01/03/2018
14.96
 2,300 15.02 15.59 14.96 0 0 0
28/02/2018
15.02
 7,720 14.96 15.59 14.51 0 0 0
27/02/2018
14.96
 5,420 14.70 15.28 14.00 0 0 0
26/02/2018
14.70
 9,030 15.28 15.72 14.48 0 0 0
23/02/2018
15.28
 5,540 14.64 15.28 14.38 0 0 0
22/02/2018
14.64
 0 14.64 14.64 14.64 0 0 0
21/02/2018
14.64
 4,640 14.96 14.96 14.64 0 0 0
13/02/2018
14.96
 12,320 14.64 15.66 13.81 0 0 0
12/02/2018
14.64
 1,090 13.75 14.64 13.75 0 0 0
09/02/2018
13.75
 2,020 13.68 14.64 13.72 0 0 0
08/02/2018
13.68
 0 13.68 13.68 13.68 0 0 0
07/02/2018
13.68
 10 13.81 13.81 13.68 0 0 0
06/02/2018
13.81
 11,480 14.03 14.57 13.75 0 400 -0.0
05/02/2018
14.03
 1,700 14.32 15.12 14.00 0 0 0
02/02/2018
14.32
 10 15.15 15.15 14.32 0 0 0
01/02/2018
15.15
 11,000 14.83 15.15 14.07 0 0 0
31/01/2018
14.83
 26,020 14.51 15.40 14.07 0 0 0
30/01/2018
14.51
 31,620 14.38 15.37 13.49 0 0 0
29/01/2018
14.38
 10,740 13.52 14.45 12.67 0 0 0
26/01/2018
13.52
 3,180 13.52 14.45 13.17 0 0 0
25/01/2018
13.52
 27,040 14.22 14.64 13.24 0 0 0
22/01/2018
14.22
 11,530 14.64 15.56 14.00 0 0 0
19/01/2018
14.64
 26,700 14.89 14.89 14.38 0 0 0
18/01/2018
14.89
 32,950 15.21 15.28 14.89 0 0 0
17/01/2018
15.21
 13,930 15.21 16.23 15.21 0 0 0
16/01/2018
15.21
 5,190 15.28 16.23 15.21 0 0 0
15/01/2018
15.28
 2,940 15.28 16.23 15.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |