CTCP Lilama 3 (lm3)

1.40
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
(2026-07-01) 		-0.30 -17.65% 1,300 0 0
1.40
1.70
1.40
2 tháng
(2026-06-01) 		-0.50 -26.32% 2,000 0 0
1.40
1.90
1.40
3 tháng
(2026-05-04) 		-0.30 -17.65% 2,800 0 0
1.40
1.90
1.40
6 tháng
(2026-02-02) 		-0.60 -30% 30,000 0 0
1.40
2.20
1.40
12 tháng
(2025-08-05) 		-1.60 -53.33% 300,600 0 0
1.40
3
1.40
24 tháng
(2024-08-12) 		-2.10 -60% 301,101 0 0
1.40
3.50
1.40
36 tháng
(2023-08-16) 		-2.50 -64.10% 307,830 0 0
1.40
3.90
1.40
60 tháng
(2021-08-26) 		0.20 16.67% 1,088,553 0 0
1.20
4.20
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2010
21.94
 101,800 28.98 23.50 21.94 0 0 0
20/07/2010
22.58
 119,300 28.98 24.59 22.58 0 0 0
19/07/2010
23.13
 324,100 28.98 23.13 21.85 0 0 0
16/07/2010
21.76
 149,000 28.98 21.76 21.03 0 0 0
15/07/2010
21.03
 405,900 28.98 21.03 19.20 0 0 0
14/07/2010
19.20
 42,000 28.98 20.48 19.20 1,000 0 0.0
13/07/2010
19.38
 70,100 28.98 20.30 19.20 0 0 0
12/07/2010
19.66
 44,300 28.98 19.66 18.74 0 0 0
09/07/2010
19.11
 110,000 28.98 20.39 18.74 0 0 0
08/07/2010
19.57
 65,400 28.98 20.66 19.02 0 0 0
07/07/2010
19.38
 101,900 28.98 21.49 19.20 0 0 0
06/07/2010
19.93
 71,800 28.98 20.94 19.93 0 0 0
05/07/2010
20.85
 119,000 28.98 20.85 18.56 0 0 0
02/07/2010
20.02
 52,700 28.98 20.11 19.02 0 0 0
01/07/2010
20.11
 117,300 19.20 20.57 19.11 0 0 0
30/06/2010
20.75
 99,700 20.21 21.49 20.21 0 3,700 -0.1
29/06/2010
20.85
 454,200 23.77 23.95 20.85 3,800 0 0.1
28/06/2010
23.77
 200,300 22.03 23.77 22.03 0 0 0
25/06/2010
23.68
 247,600 23.77 23.77 22.86 5,400 0 0.1
24/06/2010
22.22
 63,300 21.94 22.22 21.94 19,400 0 0.5
23/06/2010
21.94
 232,500 21.12 21.94 19.75 0 0 0
22/06/2010
20.66
 306,200 21.58 21.58 19.20 0 0 0
21/06/2010
20.21
 100,700 20.21 20.21 20.21 0 0 0
18/06/2010
19.02
 218,700 17.83 19.02 17.74 2,000 0 0.0
17/06/2010
17.83
 203,500 17.83 17.83 17.37 0 0 0
16/06/2010
17.28
 274,100 15.18 17.28 15.18 0 2,000 -0.0
15/06/2010
16.46
 179,100 16.46 17.37 15.63 0 0 0
14/06/2010
16.37
 220,000 17.10 17.10 15.09 1,300 0 0.0
11/06/2010
16
 61,200 16 16 16 0 0 0
10/06/2010
14.99
 98,300 14.45 14.99 14.45 2,000 0 0.0
09/06/2010
14.17
 115,000 14.17 14.17 13.81 0 0 0
08/06/2010
13.44
 13,100 13.17 13.44 12.80 0 0 0
07/06/2010
12.62
 41,700 12.25 13.26 12.25 0 0 0
04/06/2010
12.80
 53,500 13.35 13.35 12.80 0 0 0
03/06/2010
13.62
 44,400 13.17 13.90 13.17 0 0 0
02/06/2010
13.07
 12,900 13.07 13.17 12.80 0 0 0
01/06/2010
13.17
 14,500 12.98 13.26 12.89 0 0 0
31/05/2010
13.44
 23,100 13.53 13.71 13.26 0 0 0
28/05/2010
14.35
 46,900 14.26 14.35 13.71 0 0 0
27/05/2010
13.90
 20,600 12.71 13.99 12.71 0 0 0
26/05/2010
13.17
 18,500 12.80 13.17 12.62 0 0 0
25/05/2010
12.80
 58,800 12.34 12.80 11.89 0 0 0
24/05/2010
12.89
 26,600 12.43 13.07 12.43 0 0 0
21/05/2010
12.16
 82,700 12.25 12.98 12.16 0 0 0
20/05/2010
13.71
 38,900 12.53 13.71 12.53 0 0 0
19/05/2010
13.44
 38,800 13.71 13.71 13.44 0 0 0
18/05/2010
14.17
 15,400 15.09 15.09 14.17 0 0 0
17/05/2010
15.09
 69,300 14.63 15.18 14.54 0 0 0
14/05/2010
14.54
 35,200 13.71 14.54 13.71 0 0 0
13/05/2010
14.17
 116,800 14.26 15.54 14.17 0 0 0
12/05/2010
14.99
 60,900 16 16.18 14.99 0 0 0
11/05/2010
15.82
 61,100 16.73 16.82 15.73 0 9,800 -0.2
10/05/2010
16.37
 60,300 17.37 17.92 16.37 0 2,400 -0.0
07/05/2010
16.82
 144,400 18.56 18.56 16.46 0 0 0
06/05/2010: Cổ tức tiền mặt tỉ lệ: 12.8%
06/05/2010
17.37
 67,500 17.19 17.37 17.19 0 0 0
05/05/2010
16.48
 146,600 16.39 16.48 15.79 1,100 0 0.0
04/05/2010
15.45
 121,900 15.45 15.45 15.45 5,800 0 0.1
29/04/2010
14.51
 144,900 14.51 14.51 14.51 0 0 0
28/04/2010
13.83
 71,800 13.49 13.83 12.46 0 0 0
27/04/2010
13.15
 24,600 13.06 13.15 12.80 0 0 0
26/04/2010
13.15
 21,900 13.15 13.40 12.89 0 0 0
22/04/2010
13.15
 14,000 13.74 13.74 13.15 0 300 -0.0
21/04/2010
13.57
 67,900 12.89 13.57 12.89 0 1,000 -0.0
20/04/2010
12.89
 50,000 12.29 12.89 12.21 0 8,200 -0.1
19/04/2010
12.21
 6,800 12.38 12.38 12.12 0 1,100 -0.0
16/04/2010
11.35
 13,500 12.46 12.46 11.35 0 600 -0.0
15/04/2010
12.46
 20,800 12.04 12.80 11.95 5,500 0 0.1
14/04/2010
12.38
 6,700 12.80 12.80 12.38 0 2,000 -0.0
13/04/2010
12.55
 10,800 12.12 12.55 11.95 3,800 0 0.1
12/04/2010
12.04
 4,500 12.38 12.38 11.95 0 0 0
09/04/2010
11.95
 2,700 12.80 12.89 11.95 0 300 -0.0
08/04/2010
12.63
 50,300 12.29 12.63 11.95 0 4,700 -0.1
07/04/2010
11.95
 18,800 11.95 12.04 11.52 0 2,000 -0.0
06/04/2010
11.52
 9,100 11.27 11.52 11.18 0 0 0
05/04/2010
11.18
 900 11.18 11.18 11.18 0 0 0
02/04/2010
10.50
 4,100 10.50 10.50 10.41 0 0 0
01/04/2010
11.10
 3,600 11.10 11.10 11.10 0 0 0
31/03/2010
11.27
 9,900 11.35 11.35 11.27 0 0 0
30/03/2010
11.18
 2,400 11.10 11.35 11.10 0 0 0
29/03/2010
11.52
 4,500 11.18 11.52 11.18 0 0 0
26/03/2010
11.52
 2,500 11.70 11.70 11.52 200 0 0.0
25/03/2010
11.52
 3,000 11.95 11.95 11.10 0 0 0
24/03/2010
11.95
 4,300 11.78 11.95 11.78 0 0 0
23/03/2010
11.52
 3,400 11.70 11.70 11.35 0 0 0
22/03/2010
11.44
 11,900 11.52 11.52 10.76 500 3,700 -0.0
19/03/2010
11.27
 5,600 11.18 11.78 11.18 0 0 0
18/03/2010
12.29
 11,400 12.38 12.38 11.78 100 0 0.0
17/03/2010
12.55
 5,600 12.80 12.80 12.55 0 0 0
16/03/2010
12.04
 29,600 11.87 12.04 11.87 13,900 0 0.2
15/03/2010
11.52
 18,200 11.01 11.52 10.84 3,000 0 0.0
12/03/2010
11.01
 8,300 10.76 11.01 10.76 1,100 0 0.0
11/03/2010
10.84
 1,600 10.84 10.84 10.67 200 0 0.0
10/03/2010
10.59
 2,900 11.01 11.01 10.59 1,000 0 0.0
09/03/2010
11.01
 3,100 11.44 11.44 10.93 0 0 0
08/03/2010
11.18
 700 11.18 11.18 11.18 0 0 0
05/03/2010
11.10
 2,900 11.10 11.10 11.10 0 0 0
04/03/2010
11.35
 10,400 11.10 11.44 11.10 0 0 0
03/03/2010
10.76
 1,000 10.93 10.93 10.76 0 0 0
02/03/2010
10.84
 400 11.01 11.01 10.84 0 0 0
01/03/2010
11.01
 600 10.76 11.01 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |