CTCP Lilama 18 (lm8)

13.55
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
(2026-02-23) 		1.20 9.72% 500 0 0
11.90
13.55
13.55
2 tháng
(2026-01-16) 		-1.25 -8.45% 7,300 0 0
11.90
14.80
13.55
3 tháng
(2025-12-17) 		-0.70 -4.91% 59,400 0 0
11.90
16
13.55
6 tháng
(2025-09-18) 		-1 -6.87% 73,000 0 0
11.90
16
13.55
12 tháng
(2025-03-24) 		0.19 1.43% 335,100 -1,400 -0.0
11.30
16
13.55
24 tháng
(2024-03-27) 		1.44 11.88% 1,166,700 -5,900 -0.1
11.30
16
13.55
36 tháng
(2023-04-03) 		5.35 65.32% 2,214,800 -125,461 -1.7
8.20
16
13.55
60 tháng
(2021-04-12) 		5.27 63.64% 7,087,400 -123,462 -2.6
6.38
16
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2017
14.94
 1,100 14.76 15.07 14.76 0 0 0
15/05/2017
14.76
 3,210 15.37 15.37 14.76 0 0 0
12/05/2017
15.37
 20 15.07 15.37 15.07 0 0 0
11/05/2017
15.07
 6,700 14.76 15.07 14.64 400 0 0.0
10/05/2017
14.76
 3,470 15.16 15.16 14.64 0 0 0
09/05/2017
15.16
 5,290 14.94 15.31 14.76 1,200 0 0.0
08/05/2017
14.94
 3,700 15.31 15.31 14.82 1,600 0 0.0
05/05/2017
15.31
 10 15.07 15.31 15.31 0 0 0
04/05/2017
15.07
 840 15.07 15.07 14.70 0 0 0
03/05/2017
15.07
 10 15.07 15.07 15.07 0 0 0
28/04/2017
15.07
 0 15.07 15.07 15.07 0 0 0
27/04/2017
15.07
 0 15.07 15.07 15.07 0 0 0
26/04/2017
15.07
 10 14.70 15.07 15.07 0 0 0
25/04/2017
14.70
 1,020 15.07 15.31 14.70 0 0 0
24/04/2017
15.07
 1,020 15.07 15.07 14.70 0 0 0
21/04/2017
15.07
 10 14.82 15.07 15.07 0 0 0
20/04/2017
14.82
 0 14.82 14.82 14.82 0 0 0
19/04/2017
14.82
 0 14.82 14.82 14.82 0 0 0
18/04/2017
14.82
 180 15.31 15.31 14.82 0 0 0
17/04/2017
15.31
 440 15.13 15.31 14.82 0 0 0
14/04/2017
15.13
 40 14.76 15.13 15.13 0 0 0
13/04/2017
14.76
 570 14.82 14.82 14.76 0 0 0
12/04/2017
14.82
 70 15.31 15.62 14.82 0 0 0
11/04/2017
15.31
 0 15.31 15.31 15.31 0 0 0
10/04/2017
15.31
 10 14.45 15.31 15.31 0 0 0
07/04/2017
14.45
 2,300 14.45 15.37 14.45 0 0 0
05/04/2017
14.45
 430 15.13 15.13 14.45 0 0 0
04/04/2017
15.13
 450 15.13 15.31 15.13 0 0 0
03/04/2017
15.13
 3,280 15.13 15.13 15.13 0 0 0
31/03/2017
15.13
 0 15.13 15.13 15.13 0 0 0
30/03/2017
15.13
 2,140 15.13 15.19 15.13 0 0 0
29/03/2017
15.13
 80 15.37 15.68 15.07 0 0 0
28/03/2017
15.37
 0 15.37 15.37 15.37 0 0 0
27/03/2017
15.37
 120 15.37 15.44 14.82 0 0 0
24/03/2017
15.37
 430 15.25 15.50 14.76 0 0 0
23/03/2017
15.25
 3,750 14.82 15.37 14.88 0 0 0
22/03/2017
14.82
 980 14.76 14.88 14.51 300 0 0.0
21/03/2017
14.76
 10 14.76 14.76 14.76 0 0 0
20/03/2017
14.76
 2,710 14.76 14.82 14.27 1,780 0 0.0
17/03/2017
14.76
 2,260 15.19 15.19 14.76 500 0 0.0
16/03/2017
15.19
 5,830 14.76 15.19 14.70 5,830 0 0.1
15/03/2017
14.76
 3,590 14.33 14.76 14.14 0 0 0
14/03/2017
14.33
 5,050 14.76 14.76 14.14 0 0 0
13/03/2017
14.76
 15,590 14.57 15.01 14.36 4,000 3,500 0.0
10/03/2017
14.57
 8,160 14.76 14.76 14.51 4,000 0 0.1
09/03/2017
14.76
 2,760 14.51 15.01 14.33 0 0 0
08/03/2017
14.51
 7,150 14.64 14.76 14.45 4,000 0 0.1
07/03/2017
14.64
 15,320 14.82 14.82 14.64 0 0 0
06/03/2017
14.82
 7,910 14.94 14.94 14.76 0 700 -0.0
03/03/2017
14.94
 1,100 15.07 15.07 14.94 0 0 0
02/03/2017
15.07
 690 15.07 15.07 14.76 0 0 0
01/03/2017
15.07
 8,190 14.85 15.07 14.76 0 0 0
28/02/2017
14.85
 1,120 14.88 14.88 14.85 0 0 0
27/02/2017
14.88
 4,710 15.07 15.19 14.82 0 0 0
24/02/2017
15.07
 2,450 14.82 15.07 14.76 0 0 0
23/02/2017
14.82
 1,670 15.13 15.13 14.76 0 0 0
22/02/2017
15.13
 3,580 14.88 15.13 14.76 560 0 0.0
21/02/2017
14.88
 3,060 14.82 15.25 14.76 0 0 0
20/02/2017
14.82
 6,710 15.31 15.31 14.82 3,790 0 0.1
17/02/2017
15.31
 10 15.01 15.31 15.31 0 0 0
16/02/2017
15.01
 3,070 14.82 15.25 14.88 0 0 0
15/02/2017
14.82
 5,060 14.82 14.88 14.82 4,560 0 0.1
14/02/2017
14.82
 550 15.31 15.31 14.82 470 0 0.0
13/02/2017
15.31
 3,250 14.88 15.56 14.88 500 0 0.0
10/02/2017
14.88
 2,160 14.76 14.88 14.76 1,000 0 0.0
09/02/2017
14.76
 10,230 14.57 14.76 14.57 5,000 0 0.1
08/02/2017
14.57
 790 14.76 14.76 14.57 0 0 0
07/02/2017
14.76
 3,030 14.76 15.31 14.70 2,400 0 0.1
06/02/2017
14.76
 60 15.19 15.31 14.57 0 0 0
03/02/2017
15.19
 5,570 15.07 15.19 14.57 5,000 0 0.1
02/02/2017
15.07
 5,010 15.07 15.13 15.07 5,000 0 0.1
25/01/2017
15.07
 5,000 15.07 15.07 15.07 5,000 0 0.1
24/01/2017
15.07
 2,090 14.76 15.07 15.07 1,980 0 0.0
23/01/2017
14.76
 4,440 14.76 15.07 14.76 4,140 2,330 0.0
20/01/2017
14.76
 6,040 14.76 15.07 14.45 5,000 0 0.1
19/01/2017
14.76
 620 14.94 14.94 14.45 0 0 0
18/01/2017
14.94
 2,320 14.97 14.97 14.48 0 0 0
17/01/2017
14.97
 3,020 14.94 14.97 14.45 3,000 0 0.1
16/01/2017
14.94
 3,000 15.01 15.01 14.94 3,000 0 0.1
13/01/2017
15.01
 3,010 15.07 15.07 14.88 3,000 0 0.1
12/01/2017
15.07
 3,000 14.57 15.07 14.76 3,000 0 0.1
11/01/2017
14.57
 3,030 15.07 15.07 14.57 3,000 0 0.1
10/01/2017
15.07
 11,190 14.76 15.07 14.14 3,000 0 0.1
09/01/2017
14.76
 4,010 14.76 14.76 14.64 3,000 0 0.1
06/01/2017
14.76
 2,000 14.97 14.97 14.76 0 0 0
05/01/2017
14.97
 3,330 14.97 14.97 14.14 3,000 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
14.97
 4,040 14.76 14.97 14.76 3,000 0 0.1
03/01/2017
14.76
 3,180 14.70 14.76 14.17 0 0 0
30/12/2016
14.70
 2,940 14.64 14.73 14.23 0 0 0
29/12/2016
14.64
 200 14.64 14.64 14.23 0 0 0
28/12/2016
14.64
 110 14.52 14.64 14.64 0 0 0
27/12/2016
14.52
 2,250 14.41 14.52 14.38 1,000 0 0.0
26/12/2016
14.41
 9,460 14.76 14.94 14.41 5,000 0 0.1
23/12/2016
14.76
 670 14.70 14.76 14.38 0 0 0
22/12/2016
14.70
 5,050 14.67 14.70 14.67 5,000 0 0.1
21/12/2016
14.67
 1,370 14.70 14.76 14.23 0 0 0
20/12/2016
14.70
 8,370 14.67 14.76 14.23 3,060 0 0.1
19/12/2016
14.67
 3,000 14.67 14.67 14.67 3,000 0 0.1
16/12/2016
14.67
 2,990 14.70 14.70 14.20 2,600 0 0.1
15/12/2016
14.70
 7,290 14.70 14.70 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |