CTCP Lilama 18 (lm8)

14
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
(2026-06-29) 		-0.80 -5.41% 7,400 0 0
14
16.85
14
2 tháng
(2026-06-01) 		-0.50 -3.45% 7,500 0 0
14
16.85
14
3 tháng
(2026-05-04) 		0.45 3.32% 11,200 0 0
13.55
16.85
14
6 tháng
(2026-01-30) 		0.90 6.87% 13,200 0 0
11.90
16.85
14
12 tháng
(2025-08-04) 		0.83 6.28% 172,400 -1,400 -0.0
11.90
16.85
14
24 tháng
(2024-08-08) 		-0.95 -6.34% 905,500 -5,900 -0.1
11.30
16.85
14
36 tháng
(2023-08-14) 		2.11 17.73% 1,853,000 -124,160 -1.7
10.97
16.85
14
60 tháng
(2021-08-24) 		6.26 80.95% 6,757,200 -129,362 -2.7
6.38
16.85
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2016
15.63
 48,790 15.96 15.96 15.63 0 0 0
21/04/2016
15.96
 21,630 15.96 16.18 15.96 0 0 0
20/04/2016
15.96
 23,420 16.02 16.40 15.96 0 0 0
19/04/2016
16.02
 29,270 17.00 17.00 15.85 0 0 0
15/04/2016
17.00
 57,740 17.06 17.33 16.45 0 0 0
14/04/2016
17.06
 13,930 17.44 18.53 17.06 0 0 0
13/04/2016
17.44
 79,440 16.34 17.44 16.95 0 8,500 -0.3
12/04/2016
16.34
 100,150 15.31 16.34 15.09 0 0 0
11/04/2016
15.31
 13,650 14.87 15.58 14.87 0 0 0
08/04/2016
14.87
 14,080 14.76 14.87 14.54 1,840 100 0.0
07/04/2016
14.76
 35,860 14.54 14.87 14.21 100 100 -0
06/04/2016
14.54
 10,030 15.14 15.14 14.21 0 5,000 -0.1
05/04/2016
15.14
 10,920 15.03 15.14 14.43 0 0 0
04/04/2016
15.03
 4,200 14.81 15.20 14.76 0 0 0
01/04/2016
14.81
 18,940 14.32 14.87 14.21 0 100 -0.0
31/03/2016
14.32
 21,340 14.38 14.65 14.21 0 0 0
30/03/2016
14.38
 10,430 14.49 14.70 14.10 0 1,940 -0.1
29/03/2016
14.49
 8,880 14.32 14.65 13.67 0 3,060 -0.1
28/03/2016
14.32
 430 14.27 14.81 13.99 0 0 0
25/03/2016
14.27
 12,220 14.98 14.98 13.94 0 0 0
24/03/2016
14.98
 17,500 14.98 14.98 14.65 0 0 0
23/03/2016
14.98
 1,270 14.76 14.98 14.76 0 0 0
22/03/2016
14.76
 21,820 14.81 15.25 14.76 0 0 0
21/03/2016
14.81
 24,740 15.31 15.31 14.76 0 0 0
18/03/2016
15.31
 7,770 15.52 15.52 15.03 0 0 0
17/03/2016
15.52
 2,280 15.58 15.58 15.31 0 0 0
16/03/2016
15.58
 6,640 15.85 15.85 15.31 0 0 0
15/03/2016
15.85
 47,860 15.36 16.02 14.49 0 200 -0.0
14/03/2016
15.36
 44,630 14.38 15.36 14.38 0 0 0
11/03/2016
14.38
 4,060 14.16 14.38 14.16 0 0 0
10/03/2016
14.16
 710 14.43 14.70 14.16 0 0 0
09/03/2016
14.43
 13,360 14.05 14.43 14.05 0 0 0
08/03/2016
14.05
 590 13.94 14.05 13.78 0 0 0
07/03/2016
13.94
 13,920 14.10 14.10 13.67 0 0 0
04/03/2016
14.10
 600 13.67 14.10 13.67 0 0 0
03/03/2016
13.67
 10,720 14.16 14.21 13.67 0 0 0
02/03/2016
14.16
 960 14.21 14.21 13.99 0 210 -0.0
01/03/2016
14.21
 1,100 13.83 14.21 13.83 0 0 0
29/02/2016
13.83
 1,040 13.67 13.94 13.67 0 0 0
26/02/2016
13.67
 1,090 14.16 14.16 13.61 0 0 0
25/02/2016
14.16
 110 14.16 14.16 13.17 0 0 0
24/02/2016
14.16
 190 13.78 14.16 13.72 0 170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |