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)
25/11/2015
15.32
 310 15.37 15.57 14.71 0 0 0
24/11/2015
15.37
 3,310 15.62 15.62 14.66 300 0 0.0
23/11/2015
15.62
 4,440 15.17 15.67 15.17 3,460 0 0.1
20/11/2015
15.17
 5,450 15.37 15.37 15.17 4,340 0 0.1
19/11/2015
15.37
 60 15.22 15.37 15.22 0 0 0
18/11/2015
15.22
 18,090 14.91 15.22 15.07 17,810 0 0.5
17/11/2015
14.91
 3,120 15.37 15.37 14.76 0 0 0
16/11/2015
15.37
 20,280 14.91 15.37 14.91 16,100 0 0.5
13/11/2015
14.91
 10,520 14.46 14.91 14.51 0 0 0
12/11/2015
14.46
 2,260 15.07 15.17 14.16 0 0 0
11/11/2015
15.07
 740 14.91 15.17 14.71 0 0 0
10/11/2015
14.91
 7,230 14.91 15.37 14.86 0 0 0
09/11/2015
14.91
 3,980 14.86 14.96 14.86 0 0 0
06/11/2015
14.86
 6,210 14.91 14.91 14.61 0 0 0
05/11/2015
14.91
 7,180 15.22 15.22 14.71 0 0 0
04/11/2015
15.22
 5,840 15.42 15.42 14.66 0 0 0
03/11/2015
15.42
 3,000 14.91 15.62 14.66 0 0 0
02/11/2015
14.91
 4,540 15.98 15.98 14.91 0 0 0
30/10/2015
15.98
 3,480 15.98 16.03 15.98 0 0 0
29/10/2015
15.98
 14,610 15.98 17.09 15.98 0 0 0
28/10/2015
15.98
 88,940 14.96 15.98 14.51 5,000 0 0.1
27/10/2015
14.96
 1,500 14.46 15.07 14.16 180 0 0.0
26/10/2015
14.46
 4,800 14.56 14.66 14.41 1,000 0 0.0
23/10/2015
14.56
 2,800 14.61 14.66 14.51 400 60 0.0
22/10/2015
14.61
 2,590 14.56 15.17 14.41 80 0 0.0
21/10/2015
14.56
 2,790 14.61 14.66 14.41 0 10 -0.0
20/10/2015
14.61
 3,220 14.91 15.07 14.61 0 1,010 -0.0
19/10/2015
14.91
 9,230 14.16 14.96 14.16 0 1,240 -0.0
16/10/2015
14.16
 27,530 14.10 14.41 13.95 4,550 0 0.1
15/10/2015
14.10
 7,300 14.16 14.16 13.90 7,300 0 0.2
14/10/2015
14.16
 0 14.16 14.16 14.16 0 0 0
13/10/2015
14.16
 3,090 14.05 14.16 13.25 0 0 0
12/10/2015
14.05
 760 13.60 14.05 13.60 0 0 0
09/10/2015
13.60
 350 13.40 13.90 13.30 0 0 0
08/10/2015
13.40
 250 13.40 13.40 13.40 0 0 0
07/10/2015
13.40
 1,010 13.25 13.40 13.40 1,000 0 0.0
06/10/2015
13.25
 2,720 13.65 13.65 13.25 0 0 0
05/10/2015
13.65
 1,860 13.65 13.65 13.40 0 0 0
02/10/2015
13.65
 0 13.65 13.65 13.65 0 0 0
01/10/2015
13.65
 1,910 13.65 13.65 13.25 0 0 0
30/09/2015
13.65
 2,530 13.40 13.65 13.30 0 0 0
29/09/2015
13.40
 0 13.40 13.40 13.40 0 0 0
28/09/2015
13.40
 580 13.60 13.60 13.40 0 0 0
25/09/2015
13.60
 0 13.60 13.60 13.60 0 0 0
24/09/2015
13.60
 0 13.60 13.60 13.60 0 0 0
23/09/2015
13.60
 0 13.60 13.60 13.60 0 0 0
22/09/2015
13.60
 1,500 13.65 13.65 13.60 0 0 0
21/09/2015
13.65
 130 13.55 13.65 12.94 0 0 0
18/09/2015
13.55
 670 14.10 14.10 13.55 0 0 0
17/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
16/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
15/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
14/09/2015
14.10
 500 14.36 14.36 13.65 0 0 0
11/09/2015
14.36
 540 13.65 14.36 13.65 0 0 0
10/09/2015
13.65
 6,000 13.90 13.90 13.65 0 0 0
09/09/2015
13.90
 0 13.90 13.90 13.90 0 0 0
08/09/2015
13.90
 4,110 13.90 13.90 13.19 3,880 0 0.1
07/09/2015
13.90
 110 13.90 13.90 12.94 0 0 0
04/09/2015
13.90
 100 13.90 13.90 13.90 0 0 0
03/09/2015
13.90
 240 14.05 14.05 13.65 0 0 0
01/09/2015
14.05
 200 14.26 14.26 14.05 0 0 0
31/08/2015
14.26
 20 14.26 14.26 13.50 0 0 0
28/08/2015
14.26
 0 14.26 14.26 14.26 0 0 0
27/08/2015
14.26
 0 14.26 14.26 14.26 0 0 0
26/08/2015
14.26
 20 14.26 14.26 13.95 0 0 0
25/08/2015
14.26
 110 14.05 14.26 13.80 0 0 0
24/08/2015
14.05
 1,160 14.10 14.10 13.70 0 0 0
21/08/2015
14.10
 20 14.16 14.16 13.75 0 0 0
20/08/2015
14.16
 130 13.70 14.16 13.75 0 0 0
19/08/2015
13.70
 1,160 14.41 14.41 13.70 0 0 0
18/08/2015
14.41
 14,820 14.16 14.41 13.65 0 0 0
17/08/2015
14.16
 3,590 14.16 14.16 13.75 0 0 0
14/08/2015
14.16
 8,070 14.16 14.16 14.05 0 0 0
13/08/2015
14.16
 5,000 14.16 14.16 14.16 0 0 0
12/08/2015
14.16
 5,040 14.16 14.16 14.16 0 0 0
11/08/2015
14.16
 5,580 14.21 14.21 13.95 220 340 -0.0
10/08/2015
14.21
 12,600 14.66 14.66 14.21 6,000 0 0.2
07/08/2015
14.66
 10,600 14.66 14.66 14.26 600 0 0.0
06/08/2015
14.66
 10 14.41 14.66 14.66 0 0 0
05/08/2015
14.41
 5,000 14.41 14.41 14.41 0 0 0
04/08/2015
14.41
 11,540 14.41 14.41 14.41 0 0 0
03/08/2015
14.41
 18,870 14.36 14.61 14.16 5,000 0 0.1
31/07/2015
14.36
 630 14.21 14.61 14.21 0 0 0
30/07/2015
14.21
 1,370 14.66 14.66 14.21 0 0 0
29/07/2015
14.66
 0 14.66 14.66 14.66 0 0 0
28/07/2015
14.66
 30 14.41 14.66 14.31 0 0 0
27/07/2015
14.41
 100 14.46 14.46 14.41 0 0 0
24/07/2015
14.46
 8,390 14.16 14.46 14.21 0 0 0
23/07/2015
14.16
 16,970 14.16 14.16 14.16 13,970 0 0.4
22/07/2015
14.16
 20,300 14.31 14.31 14.16 20,000 0 0.6
21/07/2015
14.31
 20,140 14.36 14.36 13.75 19,830 0 0.6
20/07/2015
14.36
 10 13.65 14.36 14.36 0 0 0
17/07/2015
13.65
 1,500 14.36 14.36 13.65 0 0 0
16/07/2015
14.36
 40,800 14.31 14.36 14.10 39,790 0 1.1
15/07/2015
14.31
 1,530 14.36 14.36 13.90 0 0 0
14/07/2015
14.36
 15,040 14.46 14.46 14.16 14,970 2,390 0.4
13/07/2015
14.46
 10,020 14.61 14.91 14.16 9,860 10 0.3
10/07/2015
14.61
 20,770 14.31 14.61 14.16 20,000 0 0.6
09/07/2015
14.31
 170 14.46 14.46 14.16 0 0 0
08/07/2015
14.46
 0 14.46 14.46 14.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |