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)
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
23/02/2016
13.78
 4,350 13.83 13.83 13.61 0 230 -0.0
22/02/2016
13.83
 8,090 13.94 13.94 13.61 0 0 0
19/02/2016
13.94
 1,220 13.83 13.94 13.72 0 0 0
18/02/2016
13.83
 4,600 13.83 13.94 13.83 0 0 0
17/02/2016
13.83
 1,080 14.21 14.21 13.67 0 0 0
16/02/2016
14.21
 560 14.21 14.21 13.94 0 0 0
15/02/2016
14.21
 0 14.21 14.21 14.21 0 0 0
05/02/2016
14.21
 10 13.88 14.21 14.21 0 0 0
04/02/2016
13.88
 260 13.94 13.94 13.88 0 0 0
03/02/2016
13.94
 360 13.94 13.94 13.67 0 0 0
02/02/2016
13.94
 2,650 13.94 14.21 13.94 0 0 0
01/02/2016
13.94
 1,530 14.05 14.05 13.45 0 0 0
29/01/2016
14.05
 3,340 14.16 14.16 13.45 0 0 0
28/01/2016
14.16
 30 14.21 14.76 14.16 0 0 0
27/01/2016
14.21
 30 14.21 14.21 13.83 0 0 0
26/01/2016
14.21
 1,050 14.32 14.32 13.56 0 0 0
25/01/2016
14.32
 2,600 13.94 14.32 13.45 0 2,580 -0.1
22/01/2016
13.94
 3,030 14.05 14.05 13.61 0 0 0
21/01/2016
14.05
 2,410 13.99 14.05 13.61 0 0 0
20/01/2016
13.99
 20 13.88 14.16 13.99 0 0 0
19/01/2016
13.88
 1,090 14.10 14.10 13.39 1,000 0 0.0
18/01/2016
14.10
 2,140 13.88 14.10 13.39 2,000 0 0.0
15/01/2016
13.88
 3,090 13.67 13.88 13.39 1,000 0 0.0
14/01/2016
13.67
 25,070 13.67 13.67 13.67 15,770 0 0.4
13/01/2016
13.67
 5,220 13.83 13.88 13.67 4,230 0 0.1
12/01/2016
13.83
 470 13.83 13.83 13.67 0 0 0
11/01/2016
13.83
 2,730 14.05 14.05 13.83 0 0 0
08/01/2016
14.05
 170 13.94 14.05 13.94 0 0 0
07/01/2016
13.94
 120 14.10 14.10 13.94 0 0 0
06/01/2016
14.10
 85,130 13.94 14.10 13.78 0 0 0
05/01/2016
13.94
 25,290 14.16 14.21 13.78 20,000 0 0.5
04/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2016
14.16
 600 13.56 14.16 13.50 0 0 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2015
13.56
 101,200 13.35 13.92 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |