CTCP Lilama 18 (lm8)

13.10
-0.90
(-6.43%)
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) 		-2 -12.50% 7,200 0 0
13.10
16
13.10
2 tháng
(2025-12-01) 		0.20 1.45% 56,000 0 0
13.10
16
13.10
3 tháng
(2025-10-30) 		0.20 1.45% 58,300 0 0
13.10
16
13.10
6 tháng
(2025-08-01) 		1.39 11.01% 156,100 -1,400 -0.0
12
16
13.10
12 tháng
(2025-02-03) 		0.55 4.07% 777,900 -4,400 -0.1
11.30
16
13.10
24 tháng
(2024-02-15) 		1.71 13.95% 1,220,300 -5,900 -0.1
11.30
16
13.10
36 tháng
(2023-02-13) 		5.84 71.67% 2,250,700 -125,461 -1.9
8.12
16
13.10
60 tháng
(2021-02-23) 		5.58 66.19% 7,254,600 -123,462 -2.6
6.38
16
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2015
14.46
 580 14.21 14.66 13.90 0 0 0
06/07/2015
14.21
 9,740 13.75 14.61 13.14 1,110 0 0.0
03/07/2015
13.75
 0 13.75 13.75 13.75 0 0 0
02/07/2015
13.75
 22,430 14.00 14.10 13.04 10,000 0 0.3
01/07/2015
14.00
 390 14.10 14.10 13.14 0 0 0
30/06/2015
14.10
 7,780 13.25 14.10 12.74 20 4,030 -0.1
29/06/2015
13.25
 6,570 13.25 13.40 13.04 0 2,000 -0.1
26/06/2015
13.25
 3,650 13.30 13.30 13.14 0 10 -0.0
25/06/2015
13.30
 50 13.19 13.30 12.89 0 30 -0.0
24/06/2015
13.19
 13,010 13.30 13.30 13.14 6,500 13,000 -0.2
23/06/2015
13.30
 11,020 12.79 13.30 12.79 10,000 3,460 0.2
22/06/2015
12.79
 3,550 13.09 13.09 12.79 2,000 0 0.1
19/06/2015
13.09
 5,610 12.89 13.09 12.69 0 0 0
18/06/2015
12.89
 2,820 12.74 12.89 12.74 0 0 0
17/06/2015
12.74
 5,960 12.64 12.74 12.64 0 0 0
16/06/2015
12.64
 23,500 12.64 12.64 12.64 10,000 0 0.3
15/06/2015
12.64
 10,010 12.84 12.84 12.64 10,000 0 0.3
12/06/2015
12.84
 5,010 12.89 12.89 12.64 5,000 0 0.1
11/06/2015
12.89
 5,120 12.64 12.89 12.64 5,000 0 0.1
10/06/2015
12.64
 0 12.64 12.64 12.64 0 0 0
09/06/2015
12.64
 5,130 12.39 13.04 12.64 5,000 0 0.1
08/06/2015
12.39
 19,720 12.64 12.64 12.39 19,670 0 0.5
05/06/2015
12.64
 10 12.49 12.64 12.64 0 0 0
04/06/2015
12.49
 2,120 12.44 12.64 12.44 1,000 0 0.0
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
03/06/2015
12.44
 7,210 12.08 12.49 12.34 2,000 0 0.0
02/06/2015
12.08
 2,560 11.33 12.08 11.66 2,000 0 0.0
01/06/2015
11.33
 21,640 11.33 11.70 11.33 7,980 4,000 0.1
29/05/2015
11.33
 10,020 12.17 12.17 11.33 0 1,000 -0.0
28/05/2015
12.17
 4,080 12.17 12.26 12.17 3,430 0 0.1
27/05/2015
12.17
 180 12.17 12.17 12.17 0 0 0
26/05/2015
12.17
 5,960 12.22 12.22 12.08 0 0 0
25/05/2015
12.22
 1,110 12.03 12.22 11.94 0 0 0
22/05/2015
12.03
 27,030 11.94 12.17 11.94 20,000 880 0.5
21/05/2015
11.94
 2,000 11.66 11.94 11.94 1,000 1,900 -0.0
20/05/2015
11.66
 2,140 11.23 11.70 11.23 0 1,760 -0.0
19/05/2015
11.23
 9,420 11.23 11.94 11.00 0 5,410 -0.1
18/05/2015
11.23
 8,580 11.52 11.52 11.23 0 0 0
15/05/2015
11.52
 8,130 12.12 12.12 11.52 0 0 0
14/05/2015
12.12
 2,490 12.17 12.17 12.03 0 0 0
13/05/2015
12.17
 14,500 12.31 12.31 12.17 0 9,100 -0.2
12/05/2015
12.31
 1,220 12.64 12.64 12.31 0 0 0
11/05/2015
12.64
 6,260 12.64 12.64 12.26 0 0 0
08/05/2015
12.64
 20,310 12.55 12.64 12.17 0 0 0
07/05/2015
12.55
 210 12.55 12.55 12.50 0 0 0
06/05/2015
12.55
 230 12.59 12.59 12.40 0 0 0
05/05/2015
12.59
 0 12.59 12.59 12.59 0 0 0
04/05/2015
12.59
 4,390 12.69 12.69 12.17 0 0 0
27/04/2015
12.69
 4,580 12.73 12.73 12.17 0 0 0
24/04/2015
12.73
 50 12.83 12.83 12.55 0 0 0
23/04/2015
12.83
 1,190 12.83 12.83 12.08 0 0 0
22/04/2015
12.83
 6,620 12.97 12.97 12.55 0 0 0
21/04/2015
12.97
 0 12.97 12.97 12.97 0 0 0
20/04/2015
12.97
 10 12.40 12.97 12.97 0 0 0
17/04/2015
12.40
 16,020 12.26 12.55 12.17 0 1,000 -0.0
16/04/2015
12.26
 11,470 12.64 12.64 12.17 0 1,690 -0.0
15/04/2015
12.64
 3,500 12.83 12.83 12.64 0 1,560 -0.0
14/04/2015
12.83
 3,960 13.06 13.06 12.55 0 1,370 -0.0
13/04/2015
13.06
 850 13.06 13.11 12.87 0 200 -0.0
10/04/2015
13.06
 10 12.92 13.06 13.06 0 0 0
09/04/2015
12.92
 1,670 12.83 13.06 12.83 0 410 -0.0
08/04/2015
12.83
 30 12.73 12.87 12.83 0 0 0
07/04/2015
12.73
 30 12.73 12.73 12.73 0 30 -0.0
06/04/2015
12.73
 1,880 12.73 12.73 12.64 0 810 -0.0
03/04/2015
12.73
 390 12.87 12.87 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |