CTCP Lilama 45.4 (l44)

0.50
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
(2025-12-29) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2025-12-01) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2025-10-30) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2025-08-01) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2025-02-03) 		0 0% 158,500 0 0
0.50
0.70
0.50
24 tháng
(2024-02-15) 		-0.30 -37.50% 457,358 0 0
0.50
0.90
0.50
36 tháng
(2023-02-13) 		-0.20 -28.57% 911,058 0 0
0.50
0.90
0.50
60 tháng
(2021-02-23) 		-0.30 -37.50% 6,506,425 27,300 0.0
0.50
2.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2015
4.10
 0 4.10 4.10 4.10 0 0 0
16/09/2015
4.10
 100 3.90 4.10 4.10 0 0 0
15/09/2015
3.90
 500 4.30 4.30 3.90 0 0 0
14/09/2015
4.30
 7,500 4 4.30 4.20 0 0 0
11/09/2015
4
 14,100 3.70 4 3.80 0 0 0
10/09/2015
3.70
 12,100 3.50 3.80 3.70 0 0 0
09/09/2015
3.50
 10,000 3.50 3.50 3.50 0 0 0
08/09/2015
3.50
 2,800 3.50 3.60 3.50 0 0 0
07/09/2015
3.50
 600 3.60 3.60 3.50 0 0 0
04/09/2015
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2015
3.60
 2,300 3.80 3.80 3.50 0 0 0
01/09/2015
3.80
 2,010 3.50 3.80 3.60 0 0 0
31/08/2015
3.50
 1,000 3.70 3.70 3.50 0 0 0
28/08/2015
3.70
 0 3.70 3.70 3.70 0 0 0
27/08/2015
3.70
 2,100 3.60 3.80 3.70 0 0 0
26/08/2015
3.60
 5,600 3.30 3.60 3.60 0 100 -0.0
25/08/2015
3.30
 2,500 3.60 3.60 3.30 0 0 0
24/08/2015
3.60
 3,600 3.90 3.90 3.60 0 0 0
21/08/2015
3.90
 8,000 3.90 3.90 3.90 0 0 0
20/08/2015
3.90
 2,000 3.90 3.90 3.90 0 0 0
19/08/2015
3.90
 3,100 3.90 3.90 3.90 0 0 0
18/08/2015
3.90
 400 3.90 3.90 3.90 0 0 0
17/08/2015
3.90
 11,800 3.90 3.90 3.90 0 0 0
14/08/2015
3.90
 2,800 4 4 3.90 0 0 0
13/08/2015
4
 5,000 4.10 4.10 4 0 0 0
12/08/2015
4.10
 10,700 4 4.30 4.10 0 500 -0.0
11/08/2015
4
 1,900 4 4 4 0 0 0
10/08/2015
4
 18,400 3.90 4 4 0 0 0
07/08/2015
3.90
 16,500 4 4 3.90 0 0 0
06/08/2015
4
 600 4.10 4.10 4 100 0 0.0
05/08/2015
4.10
 3,230 4.10 4.10 4.10 0 0 0
04/08/2015
4.10
 9,200 4.10 4.10 4 0 0 0
03/08/2015
4.10
 800 4.20 4.20 4.10 0 0 0
31/07/2015
4.20
 8,400 4.20 4.30 3.90 0 0 0
30/07/2015
4.20
 1,000 4.20 4.30 4.20 0 0 0
29/07/2015
4.20
 7,600 4.40 4.40 4.20 0 0 0
28/07/2015
4.40
 22,000 4.40 4.40 4.10 0 0 0
27/07/2015
4.40
 4,400 4.20 4.40 4.20 0 0 0
24/07/2015
4.20
 300 4.40 4.50 4.20 0 0 0
23/07/2015
4.40
 34,600 4.60 4.60 4.20 500 0 0.0
22/07/2015
4.60
 30,400 4.70 4.80 4.30 0 0 0
21/07/2015
4.70
 11,700 4.30 4.70 4.40 0 0 0
20/07/2015
4.30
 18,100 4.70 4.70 4.30 0 0 0
17/07/2015
4.70
 1,400 4.60 4.80 4.70 0 0 0
16/07/2015
4.60
 7,800 4.70 4.70 4.60 0 0 0
15/07/2015
4.70
 14,000 4.60 4.70 4.60 0 0 0
14/07/2015
4.60
 15,100 4.70 4.70 4.60 0 0 0
13/07/2015
4.70
 16,400 4.90 4.90 4.70 0 0 0
10/07/2015
4.90
 5,400 4.80 4.90 4.70 0 0 0
09/07/2015
4.80
 22,600 5 5 4.70 0 0 0
08/07/2015
5
 16,700 4.90 5 4.70 0 0 0
07/07/2015
4.90
 13,100 4.90 4.90 4.70 0 0 0
06/07/2015
4.90
 27,200 4.80 4.90 4.80 0 0 0
03/07/2015
4.80
 21,700 5 5 4.80 0 0 0
02/07/2015
5
 8,300 5 5 4.90 0 0 0
01/07/2015
5
 13,600 4.90 5.10 4.80 0 0 0
30/06/2015
4.90
 27,800 5.30 5.30 4.80 0 0 0
29/06/2015
5.30
 93,900 5.40 5.40 4.90 0 0 0
26/06/2015
5.40
 74,800 5.80 5.80 5.30 0 0 0
25/06/2015: Cổ tức tiền mặt tỉ lệ: 17%
25/06/2015
5.80
 47,100 6.10 6.30 5.70 0 0 0
24/06/2015
6.10
 138,359 6.26 6.41 5.71 12,600 0 0.1
23/06/2015
6.26
 68,300 6.49 6.49 6.10 0 0 0
22/06/2015
6.49
 123,300 6.33 6.49 6.26 1,500 0 0.0
19/06/2015
6.33
 92,000 6.65 6.80 6.26 2,200 0 0.0
18/06/2015
6.65
 165,200 7.35 7.35 6.65 0 0 0
17/06/2015
7.35
 245,900 6.73 7.35 6.65 200 0 0.0
16/06/2015
6.73
 442,826 6.18 6.73 6.65 0 0 0
15/06/2015
6.18
 304,700 5.63 6.18 6.02 0 0 0
12/06/2015
5.63
 174,000 5.40 5.87 5.40 0 0 0
11/06/2015
5.40
 18,700 5.32 5.40 5.40 0 0 0
10/06/2015
5.32
 5,100 5.16 5.32 5.08 0 0 0
09/06/2015
5.16
 47,800 5.55 5.55 5.16 0 0 0
08/06/2015
5.55
 33,000 5.55 6.02 5.55 0 0 0
05/06/2015
5.55
 21,600 5.47 5.63 5.47 0 0 0
04/06/2015
5.47
 35,200 5.40 5.47 5.32 0 0 0
03/06/2015
5.40
 48,300 5.16 5.40 5.08 0 0 0
02/06/2015
5.16
 31,600 5.16 5.16 5.08 0 0 0
01/06/2015
5.16
 22,000 5.32 5.32 5.16 0 0 0
29/05/2015
5.32
 103,600 5.16 5.63 5.24 0 0 0
28/05/2015
5.16
 44,000 4.77 5.24 4.77 0 0 0
27/05/2015
4.77
 3,100 4.77 4.77 4.69 0 0 0
26/05/2015
4.77
 100 4.54 4.77 4.77 0 0 0
25/05/2015
4.54
 0 4.54 4.54 4.54 0 0 0
22/05/2015
4.54
 3,100 4.85 4.85 4.54 0 0 0
21/05/2015
4.85
 100 4.54 4.85 4.85 0 0 0
20/05/2015
4.54
 300 4.61 4.77 4.54 0 0 0
19/05/2015
4.61
 100 4.46 4.61 4.61 0 0 0
18/05/2015
4.46
 800 4.85 4.85 4.46 0 0 0
15/05/2015
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2015
4.85
 100 4.77 4.85 4.85 0 0 0
13/05/2015
4.77
 100 4.85 4.85 4.77 0 0 0
12/05/2015
4.85
 100 4.69 4.85 4.85 0 0 0
11/05/2015
4.69
 6,800 4.69 4.85 4.69 0 0 0
08/05/2015
4.69
 100 4.61 4.69 4.69 0 0 0
07/05/2015
4.61
 600 4.85 4.85 4.46 0 0 0
06/05/2015
4.85
 0 4.85 4.85 4.85 0 0 0
05/05/2015
4.85
 100 4.61 4.85 4.85 0 0 0
04/05/2015
4.61
 2,100 4.69 4.69 4.46 0 0 0
27/04/2015
4.69
 5,000 4.69 4.77 4.61 0 0 0
24/04/2015
4.69
 6,200 4.61 4.69 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |