CTCP Lilama 18 (lm8)

13.55
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
(2026-02-11) 		1.20 9.72% 600 0 0
11.90
13.55
13.55
2 tháng
(2026-01-12) 		-1.25 -8.45% 7,800 0 0
11.90
14.80
13.55
3 tháng
(2025-12-15) 		-0.70 -4.91% 59,400 0 0
11.90
16
13.55
6 tháng
(2025-09-15) 		-0.45 -3.21% 77,900 0 0
11.90
16
13.55
12 tháng
(2025-03-18) 		0.19 1.43% 338,000 -1,400 -0.0
11.30
16
13.55
24 tháng
(2024-03-25) 		1.44 11.88% 1,166,700 -5,900 -0.1
11.30
16
13.55
36 tháng
(2023-03-29) 		5.07 59.70% 2,215,600 -125,461 -1.7
8.20
16
13.55
60 tháng
(2021-04-08) 		5.59 70.31% 7,097,000 -123,462 -2.6
6.38
16
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |