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)
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
14/12/2016
14.70
 6,040 14.20 14.73 14.23 0 0 0
13/12/2016
14.20
 5,560 14.76 14.76 14.20 3,000 0 0.1
12/12/2016
14.76
 1,910 14.58 14.76 14.49 0 0 0
09/12/2016
14.58
 0 14.58 14.58 14.58 0 0 0
08/12/2016
14.58
 2,000 14.76 14.76 14.58 0 0 0
07/12/2016
14.76
 4,500 14.70 14.76 14.64 0 0 0
06/12/2016
14.70
 1,300 14.94 14.94 14.17 0 0 0
05/12/2016
14.94
 2,010 14.76 14.94 14.52 0 0 0
02/12/2016
14.76
 2,060 14.58 14.76 14.55 0 0 0
01/12/2016
14.58
 1,200 14.94 14.94 14.58 0 0 0
30/11/2016
14.94
 3,360 14.76 14.94 14.17 0 0 0
29/11/2016
14.76
 500 15.00 15.00 14.49 0 0 0
28/11/2016
15.00
 0 15.00 15.00 15.00 0 0 0
25/11/2016
15.00
 0 15.00 15.00 15.00 0 0 0
24/11/2016
15.00
 6,010 14.76 15.00 14.76 0 0 0
23/11/2016
14.76
 2,220 14.76 14.76 14.76 0 0 0
22/11/2016
14.76
 570 15.23 15.23 14.55 0 0 0
21/11/2016
15.23
 10,000 14.76 15.23 14.76 0 0 0
18/11/2016
14.76
 5,020 14.70 14.76 14.76 5,020 1,980 0.1
17/11/2016
14.70
 21,320 15.11 15.11 14.64 5,000 20 0.1
16/11/2016
15.11
 5,050 15.17 15.17 15.00 5,000 0 0.1
15/11/2016
15.17
 1,190 14.76 15.17 14.46 0 0 0
14/11/2016
14.76
 5,150 15.29 15.29 14.67 0 0 0
11/11/2016
15.29
 6,710 15.29 15.29 14.46 0 0 0
10/11/2016
15.29
 140 15.23 15.35 14.82 0 0 0
09/11/2016
15.23
 620 14.82 15.23 15.00 0 0 0
08/11/2016
14.82
 7,050 15.35 15.35 14.82 0 0 0
07/11/2016
15.35
 2,630 15.17 15.79 14.76 0 0 0
04/11/2016
15.17
 1,200 15.29 15.32 14.76 0 0 0
03/11/2016
15.29
 750 15.53 15.53 14.82 0 0 0
02/11/2016
15.53
 10 15.32 15.53 15.53 0 0 0
01/11/2016
15.32
 1,020 15.47 15.47 14.94 0 0 0
31/10/2016
15.47
 60 16.12 16.53 15.11 0 0 0
28/10/2016
16.12
 10 15.29 16.12 16.12 0 0 0
27/10/2016
15.29
 19,800 14.70 15.70 14.32 0 0 0
26/10/2016
14.70
 2,470 14.52 14.76 14.46 0 0 0
25/10/2016
14.52
 2,050 14.64 14.64 14.52 0 0 0
24/10/2016
14.64
 1,350 14.67 15.17 14.64 0 0 0
21/10/2016
14.67
 1,000 15.05 15.05 14.67 0 0 0
20/10/2016
15.05
 510 15.23 15.23 15.05 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |