CTCP Lilama 5 (lo5)

0.50
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
(2025-12-30) 		-0.10 -16.67% 55,300 0 0
0.50
0.70
0.50
2 tháng
(2025-12-01) 		-0.40 -44.44% 66,000 900 0.0
0.50
0.90
0.50
3 tháng
(2025-10-31) 		-0.50 -50% 70,100 3,400 0.0
0.50
1
0.50
6 tháng
(2025-08-04) 		-0.70 -58.33% 71,500 3,400 0.0
0.50
1.20
0.50
12 tháng
(2025-02-03) 		-0.50 -50% 72,700 3,800 0.0
0.50
1.30
0.50
24 tháng
(2024-02-15) 		-0.40 -44.44% 111,196 3,800 0.0
0.50
1.30
0.50
36 tháng
(2023-02-14) 		-0.60 -54.55% 310,411 900 0.0
0.50
1.40
0.50
60 tháng
(2021-02-24) 		-0.90 -64.29% 3,532,267 24,900 0.0
0.50
3.20
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2012
3.57
 300 3.57 3.57 3.57 0 0 0
19/06/2012
3.57
 2,800 3.57 3.57 3.48 0 0 0
18/06/2012
3.57
 2,300 3.66 3.66 3.57 0 0 0
15/06/2012
3.75
 100 3.75 3.75 3.75 0 0 0
14/06/2012
3.66
 4,500 3.57 3.66 3.57 0 0 0
13/06/2012
3.75
 600 3.66 3.75 3.66 0 0 0
12/06/2012
3.84
 1,000 3.75 3.84 3.66 0 0 0
11/06/2012
3.84
 100 3.84 3.84 3.84 0 0 0
08/06/2012
3.84
 5,900 3.84 3.84 3.75 0 0 0
07/06/2012
3.84
 22,500 3.75 3.94 3.66 0 0 0
06/06/2012
3.75
 1,700 3.75 3.75 3.75 0 0 0
05/06/2012
3.75
 600 3.66 3.75 3.66 0 0 0
04/06/2012
3.66
 800 3.57 3.66 3.57 0 0 0
01/06/2012
3.75
 600 3.75 3.75 3.75 0 0 0
31/05/2012
3.75
 1,100 3.75 3.75 3.75 0 0 0
30/05/2012
3.75
 100 3.75 3.75 3.75 0 0 0
29/05/2012
3.66
 10,500 3.57 3.66 3.57 0 0 0
28/05/2012
3.84
 3,200 3.84 3.84 3.66 0 0 0
25/05/2012
3.84
 1,300 3.84 3.84 3.84 0 0 0
24/05/2012
3.66
 19,800 3.66 3.75 3.57 0 0 0
23/05/2012
3.75
 1,100 3.75 3.75 3.75 0 0 0
22/05/2012
3.94
 12,800 3.94 3.94 3.84 0 0 0
21/05/2012
3.84
 9,800 3.75 3.84 3.75 0 0 0
18/05/2012
3.66
 27,500 3.75 3.75 3.66 0 0 0
17/05/2012
3.94
 5,200 4.03 4.03 3.94 0 0 0
16/05/2012
4.12
 7,400 3.94 4.12 3.94 0 800 -0.0
15/05/2012
4.12
 16,600 4.03 4.12 3.94 0 0 0
14/05/2012
4.21
 20,900 4.21 4.39 4.21 0 0 0
11/05/2012
4.49
 53,700 4.85 4.85 4.49 0 0 0
10/05/2012
4.58
 27,800 4.58 4.58 4.58 0 0 0
09/05/2012
4.30
 31,600 4.30 4.30 4.30 0 0 0
08/05/2012
4.03
 21,600 4.03 4.03 4.03 0 0 0
07/05/2012
3.84
 37,700 3.84 3.84 3.84 0 0 0
04/05/2012
3.66
 8,000 3.66 3.75 3.57 0 0 0
03/05/2012
3.66
 34,800 3.66 3.66 3.57 0 0 0
02/05/2012
3.75
 9,500 3.66 3.75 3.48 0 0 0
27/04/2012
3.66
 9,400 3.48 3.66 3.48 0 0 0
26/04/2012
3.48
 8,900 3.48 3.48 3.39 0 0 0
25/04/2012
3.48
 29,700 3.30 3.48 3.30 0 0 0
24/04/2012
3.30
 2,400 3.30 3.30 3.30 0 0 0
23/04/2012
3.39
 3,000 3.30 3.39 3.30 0 0 0
20/04/2012
3.39
 3,600 3.30 3.39 3.30 0 0 0
19/04/2012
3.30
 6,500 3.39 3.39 3.30 0 0 0
18/04/2012
3.39
 7,500 3.39 3.48 3.30 0 0 0
17/04/2012
3.39
 15,500 3.39 3.39 3.20 0 0 0
16/04/2012
3.39
 3,000 3.39 3.39 3.39 0 0 0
13/04/2012
3.39
 100 3.39 3.39 3.39 0 0 0
12/04/2012
3.48
 7,500 3.39 3.48 3.39 0 0 0
11/04/2012
3.48
 1,100 3.30 3.48 3.30 0 0 0
10/04/2012
3.48
 14,000 3.20 3.48 3.20 0 0 0
09/04/2012
3.30
 1,400 3.39 3.39 3.30 0 0 0
06/04/2012
3.39
 16,700 3.30 3.39 3.30 0 0 0
05/04/2012
3.48
 6,200 3.30 3.48 3.30 0 0 0
04/04/2012
3.48
 1,000 3.48 3.48 3.48 0 0 0
03/04/2012
3.66
 400 3.48 3.66 3.48 0 100 -0.0
30/03/2012
3.57
 800 3.57 3.57 3.57 0 0 0
29/03/2012
3.75
 500 3.75 3.75 3.75 0 0 0
28/03/2012
3.66
 100 3.66 3.66 3.66 0 0 0
27/03/2012
3.57
 7,000 3.66 3.66 3.57 800 0 0.0
26/03/2012
3.66
 18,300 3.57 3.66 3.57 100 0 0.0
23/03/2012
3.48
 2,700 3.39 3.57 3.39 0 0 0
22/03/2012
3.39
 3,300 3.39 3.39 3.39 0 0 0
21/03/2012
3.57
 21,700 3.48 3.57 3.39 2,000 0 0.0
20/03/2012
3.39
 17,200 3.39 3.39 3.20 0 0 0
19/03/2012
3.20
 10,500 3.30 3.30 3.20 0 0 0
16/03/2012: Cổ tức tiền mặt tỉ lệ: 3%
16/03/2012
3.57
 9,000 3.30 3.57 3.20 0 0 0
15/03/2012
3.48
 4,500 3.31 3.48 3.31 2,000 0 0.0
14/03/2012
3.31
 3,100 3.39 3.39 3.31 0 0 0
13/03/2012
3.48
 7,400 3.39 3.48 3.31 0 0 0
12/03/2012
3.31
 9,700 3.56 3.56 3.31 0 0 0
09/03/2012
3.39
 1,000 3.39 3.39 3.39 0 0 0
08/03/2012
3.39
 0 3.39 3.39 3.39 0 0 0
07/03/2012
3.48
 5,600 3.22 3.48 3.22 0 0 0
06/03/2012
3.39
 17,700 3.22 3.39 3.22 0 0 0
05/03/2012
3.22
 6,900 3.22 3.22 3.22 0 0 0
02/03/2012
3.14
 2,800 3.05 3.14 2.97 0 0 0
01/03/2012
2.97
 0 2.97 2.97 2.97 0 0 0
29/02/2012
2.97
 200 2.97 2.97 2.97 0 0 0
28/02/2012
2.80
 1,100 2.97 2.97 2.80 800 0 0.0
27/02/2012
2.97
 6,100 2.71 2.97 2.71 1,000 0 0.0
24/02/2012
2.80
 2,300 2.97 2.97 2.80 0 0 0
23/02/2012
2.80
 3,000 2.80 2.80 2.80 0 0 0
22/02/2012
2.88
 4,500 2.71 2.88 2.71 0 0 0
21/02/2012
2.71
 3,600 2.97 2.97 2.71 0 0 0
20/02/2012
2.80
 10,600 2.80 2.80 2.63 900 0 0.0
17/02/2012
2.71
 3,100 2.63 2.71 2.63 0 0 0
16/02/2012
2.71
 0 2.71 2.71 2.71 0 0 0
15/02/2012
2.88
 5,000 2.88 2.88 2.55 0 0 0
14/02/2012
2.71
 2,900 2.71 2.71 2.71 0 0 0
13/02/2012
2.63
 4,000 2.71 2.71 2.63 0 0 0
10/02/2012
2.80
 5,400 2.80 2.80 2.80 0 0 0
09/02/2012
2.97
 1,500 3.05 3.05 2.97 0 0 0
08/02/2012
3.14
 100 3.14 3.14 3.14 0 0 0
07/02/2012
2.97
 2,100 2.97 2.97 2.97 0 0 0
06/02/2012
2.88
 3,700 2.88 2.88 2.88 0 0 0
03/02/2012
2.97
 800 2.97 2.97 2.97 0 0 0
02/02/2012
2.97
 1,800 2.97 2.97 2.97 0 0 0
01/02/2012
2.80
 2,500 2.80 2.80 2.80 0 0 0
31/01/2012
2.88
 500 3.05 3.05 2.88 0 0 0
30/01/2012
2.88
 700 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |