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)
14/09/2016
16.65
 1,510 16.83 16.83 16.32 0 0 0
13/09/2016
16.83
 5,640 16.80 17.18 16.77 0 0 0
12/09/2016
16.80
 2,880 16.71 16.88 16.71 0 0 0
09/09/2016
16.71
 27,030 16.65 17.36 16.53 0 0 0
08/09/2016
16.65
 20,460 17.71 17.95 16.47 0 0 0
07/09/2016
17.71
 9,140 16.88 17.95 16.88 0 0 0
06/09/2016
16.88
 43,670 15.82 16.88 16.41 0 200 -0.0
05/09/2016
15.82
 31,410 15.23 15.82 14.76 0 0 0
01/09/2016
15.23
 10 15.17 15.23 15.23 0 0 0
31/08/2016
15.17
 4,100 14.76 15.29 14.88 0 400 -0.0
30/08/2016
14.76
 0 14.76 14.76 14.76 0 0 0
29/08/2016
14.76
 1,000 15.17 15.17 14.76 0 0 0
26/08/2016
15.17
 90 15.23 15.23 15.17 0 0 0
25/08/2016
15.23
 2,950 14.94 15.23 14.76 0 400 -0.0
24/08/2016
14.94
 2,140 15.05 15.05 14.76 0 450 -0.0
23/08/2016
15.05
 160 15.11 15.11 14.58 0 150 -0.0
22/08/2016
15.11
 1,900 15.11 15.11 14.11 0 0 0
19/08/2016
15.11
 300 15.17 15.17 15.11 0 0 0
18/08/2016
15.17
 2,580 15.23 15.23 14.76 0 100 -0.0
17/08/2016
15.23
 5,580 15.29 15.29 14.76 1,100 0 0.0
16/08/2016
15.29
 370 15.17 15.29 14.82 0 0 0
15/08/2016
15.17
 2,580 15.17 15.23 14.76 0 0 0
12/08/2016
15.17
 14,650 15.05 15.23 14.76 0 0 0
11/08/2016
15.05
 4,650 15.05 15.05 15.05 0 0 0
10/08/2016
15.05
 10 15.05 15.05 15.05 0 0 0
09/08/2016
15.05
 0 15.05 15.05 15.05 0 0 0
08/08/2016
15.05
 4,270 15.05 15.17 15.05 4,070 0 0.1
05/08/2016
15.05
 4,400 15.11 15.17 15.05 4,090 0 0.1
04/08/2016
15.11
 4,150 15.11 15.17 15.05 1,940 0 0.0
03/08/2016
15.11
 400 15.11 15.11 15.11 100 0 0.0
02/08/2016
15.11
 10,210 15.17 15.17 15.05 9,900 0 0.3
01/08/2016
15.17
 1,300 15.29 15.29 14.76 100 0 0.0
29/07/2016
15.29
 20 15.29 15.29 15.11 0 0 0
28/07/2016
15.29
 400 15.35 15.35 15.05 100 0 0.0
27/07/2016
15.35
 110 15.29 15.35 15.29 0 0 0
26/07/2016
15.29
 11,590 15.29 15.29 15.29 9,030 0 0.2
25/07/2016
15.29
 14,650 15.29 15.35 15.23 12,590 0 0.3
22/07/2016
15.29
 3,920 15.11 15.29 14.76 200 0 0.0
21/07/2016
15.11
 7,280 15.11 15.17 14.88 200 0 0.0
20/07/2016
15.11
 610 15.23 15.29 15.05 100 0 0.0
19/07/2016
15.23
 520 15.23 15.23 14.88 300 0 0.0
18/07/2016
15.23
 8,110 14.88 15.35 14.76 1,300 0 0.0
15/07/2016
14.88
 200 15.29 15.29 14.88 0 0 0
14/07/2016
15.29
 25,990 15.35 15.35 14.76 0 10,000 -0.3
13/07/2016
15.35
 5,780 15.41 15.41 14.82 0 1,000 -0.0
12/07/2016
15.41
 4,040 15.47 15.47 14.76 0 4,000 -0.1
11/07/2016
15.47
 2,620 15.41 15.47 15.05 0 0 0
08/07/2016
15.41
 13,520 15.41 15.47 14.64 1,000 10,000 -0.2
07/07/2016
15.41
 10,660 15.35 15.47 14.88 0 0 0
06/07/2016
15.35
 1,950 15.70 15.70 15.29 0 380 -0.0
05/07/2016
15.70
 5,460 15.35 16.00 15.35 0 0 0
04/07/2016
15.35
 12,520 15.88 15.88 15.35 0 0 0
01/07/2016
15.88
 2,010 15.88 15.88 15.00 0 2,000 -0.1
30/06/2016
15.88
 12,920 15.88 16.77 14.88 0 0 0
29/06/2016
15.88
 0 15.88 15.88 15.88 0 0 0
28/06/2016
15.88
 0 15.88 15.88 15.88 0 0 0
27/06/2016
15.88
 0 15.88 15.88 15.88 0 0 0
24/06/2016
15.88
 15,900 15.82 16.12 15.88 7,600 0 0.2
23/06/2016
15.82
 4,100 15.82 15.94 15.59 3,000 0 0.1
22/06/2016
15.82
 3,500 15.53 15.82 15.59 3,500 0 0.1
21/06/2016
15.53
 1,010 15.70 15.70 15.47 0 0 0
20/06/2016
15.70
 1,500 15.64 15.70 15.64 1,400 0 0.0
17/06/2016
15.64
 4,240 15.76 15.76 14.76 1,000 0 0.0
16/06/2016
15.76
 0 15.76 15.76 15.76 0 0 0
15/06/2016
15.76
 110 15.76 15.76 15.76 0 0 0
14/06/2016
15.76
 280 15.76 15.76 15.41 0 0 0
13/06/2016
15.76
 1,590 16.00 16.00 15.76 0 0 0
10/06/2016
16.00
 0 16.00 16.00 16.00 0 0 0
09/06/2016
16.00
 0 16.00 16.00 16.00 0 0 0
08/06/2016
16.00
 0 16.00 16.00 16.00 0 0 0
07/06/2016
16.00
 1,380 15.59 16.00 15.05 0 0 0
06/06/2016
15.59
 2,840 15.88 15.88 15.05 0 0 0
03/06/2016
15.88
 1,510 15.35 15.88 15.35 0 0 0
02/06/2016
15.35
 6,510 16.06 16.06 15.35 0 0 0
01/06/2016
16.06
 3,320 15.64 16.12 15.47 700 0 0.0
31/05/2016
15.64
 3,060 15.53 15.64 15.41 0 10 -0.0
30/05/2016
15.53
 240 15.53 15.53 15.53 0 0 0
27/05/2016
15.53
 620 15.41 15.53 15.53 0 0 0
26/05/2016
15.41
 3,750 16.18 16.18 15.35 0 0 0
25/05/2016
16.18
 750 16.24 16.24 15.94 0 0 0
24/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
24/05/2016
16.24
 7,960 15.58 16.59 15.59 0 0 0
23/05/2016
15.58
 1,370 15.58 15.58 14.60 0 0 0
20/05/2016
15.58
 1,000 15.47 15.58 15.47 0 0 0
19/05/2016
15.47
 6,570 15.58 15.58 14.81 0 0 0
18/05/2016
15.58
 1,310 15.58 15.58 15.42 0 0 0
17/05/2016
15.58
 3,090 15.74 15.74 15.31 0 0 0
16/05/2016
15.74
 540 15.58 15.74 15.58 0 0 0
13/05/2016
15.58
 19,190 15.80 15.80 15.31 0 0 0
12/05/2016
15.80
 10,390 15.85 15.85 15.31 0 0 0
11/05/2016
15.85
 7,710 15.85 15.85 15.58 0 0 0
10/05/2016
15.85
 6,490 15.85 15.85 15.52 0 0 0
09/05/2016
15.85
 3,960 15.74 15.85 15.58 0 0 0
06/05/2016
15.74
 29,180 15.74 15.74 15.36 0 0 0
05/05/2016
15.74
 8,760 16.13 16.13 15.63 0 0 0
04/05/2016
16.13
 1,120 16.02 16.95 15.69 0 0 0
29/04/2016
16.02
 13,540 15.63 16.40 15.42 0 0 0
28/04/2016
15.63
 4,840 15.63 15.85 14.87 0 0 0
27/04/2016
15.63
 4,040 15.85 16.13 15.63 0 0 0
26/04/2016
15.85
 5,810 15.85 16.13 15.85 0 0 0
25/04/2016
15.85
 16,000 15.63 15.85 15.42 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |