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)
09/08/2023
12.11
 1,400 12.29 12.29 12.11 0 0 0
08/08/2023
12.29
 6,500 12.29 12.46 12.20 0 0 0
07/08/2023
12.29
 2,900 12.29 12.29 11.85 0 0 0
04/08/2023
12.29
 0 12.29 12.29 12.29 0 0 0
03/08/2023
12.29
 16,100 12.64 12.64 12.02 0 0 0
02/08/2023
12.64
 1,600 12.29 12.64 12.64 0 0 0
01/08/2023
12.29
 400 12.20 12.29 12.29 0 0 0
31/07/2023
12.20
 2,100 12.29 12.29 11.54 0 0 0
28/07/2023
12.29
 0 12.29 12.29 12.29 0 0 0
27/07/2023
12.29
 9,100 12.46 12.46 12.02 0 0 0
26/07/2023
12.46
 13,500 12.90 12.90 12.02 0 200 -0.0
25/07/2023
12.90
 5,600 13.87 13.87 12.90 0 0 0
24/07/2023
13.87
 10,900 13.69 14.00 12.90 0 0 0
21/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2023
13.69
 24,200 13.43 13.69 12.64 0 0 0
20/07/2023
13.43
 5,200 11.94 13.96 13.18 0 0 0
19/07/2023
11.94
 12,700 12.36 13.10 11.94 0 0 0
18/07/2023
12.36
 2,200 12.60 12.60 12.11 0 0 0
17/07/2023
12.60
 7,500 11.86 12.60 11.86 0 0 0
14/07/2023
11.86
 5,300 11.78 12.36 11.86 0 0 0
13/07/2023
11.78
 29,100 11.53 11.78 10.63 0 0 0
12/07/2023
11.53
 17,400 11.24 11.53 10.71 0 0 0
11/07/2023
11.24
 16,800 10.54 11.24 11.24 0 0 0
10/07/2023
10.54
 3,800 9.89 10.54 10.54 0 0 0
07/07/2023
9.89
 0 9.89 9.89 9.89 0 0 0
06/07/2023
9.89
 0 9.89 9.89 9.89 0 0 0
05/07/2023
9.89
 10,000 9.72 9.89 9.72 0 0 0
04/07/2023
9.72
 0 9.72 9.72 9.72 0 0 0
03/07/2023
9.72
 500 9.72 9.72 9.72 0 0 0
30/06/2023
9.72
 5,100 9.72 10.30 9.64 0 0 0
29/06/2023
9.72
 200 9.47 9.80 9.72 0 0 0
28/06/2023
9.47
 0 9.47 9.47 9.47 0 0 0
27/06/2023
9.47
 300 10.05 10.30 9.47 0 0 0
26/06/2023
10.05
 2,400 10.05 10.05 10.05 0 0 0
23/06/2023
10.05
 1,000 9.64 10.13 10.05 0 0 0
22/06/2023
9.64
 7,600 9.64 9.80 9.64 0 0 0
21/06/2023
9.64
 2,000 9.72 9.72 9.64 0 0 0
20/06/2023
9.72
 5,300 9.39 9.72 9.39 0 0 0
19/06/2023
9.39
 7,500 9.39 9.39 9.39 0 0 0
16/06/2023
9.39
 7,500 9.35 9.39 9.39 0 0 0
15/06/2023
9.35
 0 9.35 9.35 9.35 0 0 0
14/06/2023
9.35
 200 9.93 9.93 9.31 0 0 0
13/06/2023
9.93
 1,600 9.80 9.93 9.27 0 0 0
12/06/2023
9.80
 10,800 9.47 9.80 8.81 0 0 0
09/06/2023
9.47
 0 9.47 9.47 9.47 0 0 0
08/06/2023
9.47
 1,000 9.23 9.56 9.47 0 0 0
07/06/2023
9.23
 100 9.68 9.68 9.23 0 0 0
06/06/2023
9.68
 0 9.68 9.68 9.68 0 0 0
05/06/2023
9.68
 0 9.68 9.68 9.68 0 0 0
02/06/2023
9.68
 6,600 9.72 9.72 9.06 0 0 0
01/06/2023
9.72
 0 9.72 9.72 9.72 0 0 0
31/05/2023
9.72
 0 9.72 9.72 9.72 0 0 0
30/05/2023
9.72
 400 9.39 9.72 9.72 0 0 0
29/05/2023
9.39
 200 9.47 9.47 9.39 0 200 -0.0
26/05/2023
9.47
 6,200 10.05 10.05 9.47 0 0 0
25/05/2023
10.05
 700 10.79 10.79 10.05 0 0 0
24/05/2023
10.79
 2,500 11.37 11.37 10.63 0 0 0
23/05/2023
11.37
 7,200 10.79 11.41 11.37 0 0 0
22/05/2023
10.79
 5,400 10.21 10.79 10.75 0 0 0
19/05/2023
10.21
 2,100 10.21 10.83 10.21 0 0 0
18/05/2023
10.21
 6,200 9.60 10.21 9.97 0 0 0
17/05/2023
9.60
 500 9.60 9.60 9.60 0 0 0
16/05/2023
9.60
 3,800 8.98 9.60 9.06 0 0 0
15/05/2023
8.98
 100 9.02 9.02 8.98 0 0 0
12/05/2023
9.02
 400 8.98 9.06 9.02 0 0 0
11/05/2023
8.98
 6,400 8.98 8.98 8.98 0 0 0
10/05/2023
8.98
 0 8.98 8.98 8.98 0 0 0
09/05/2023
8.98
 300 9.06 9.06 8.98 0 0 0
08/05/2023
9.06
 12,700 8.69 9.06 9.06 0 0 0
05/05/2023
8.69
 1,600 9.06 9.06 8.69 0 0 0
04/05/2023
9.06
 10,000 9.23 9.23 9.06 0 0 0
28/04/2023
9.23
 400 9.06 9.23 9.06 0 0 0
27/04/2023
9.06
 14,000 8.57 9.06 8.48 0 0 0
26/04/2023
8.57
 0 8.57 8.57 8.57 0 0 -0.0
25/04/2023
8.57
 0 8.57 8.57 8.57 0 0 -0.0
24/04/2023
8.57
 200 8.98 8.98 8.48 0 0 -0.0
21/04/2023
8.98
 0 8.98 8.98 8.98 0 0 -0.0
20/04/2023
8.98
 0 8.98 8.98 8.98 0 0 0
19/04/2023
8.98
 7,100 8.40 8.98 8.20 0 800 -0.0
18/04/2023
8.40
 0 8.40 8.40 8.40 0 0 0
17/04/2023
8.40
 0 8.40 8.40 8.40 0 1 0
14/04/2023
8.40
 2,300 8.24 8.40 8.24 0 0 -0.0
13/04/2023
8.24
 400 8.20 8.24 8.24 0 0 -0.0
12/04/2023
8.20
 100 8.28 8.28 8.20 0 100 -0.0
11/04/2023
8.28
 2,600 8.20 8.73 8.24 0 0 0
10/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
07/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
06/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
05/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
04/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
03/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
31/03/2023
8.20
 800 8.48 8.48 8.16 0 0 0
30/03/2023
8.48
 0 8.48 8.48 8.48 0 0 0
29/03/2023
8.48
 0 8.48 8.48 8.48 0 0 0
28/03/2023
8.48
 300 8.24 8.48 8.20 0 0 0
27/03/2023
8.24
 0 8.24 8.24 8.24 0 0 0
24/03/2023
8.24
 100 8.24 8.24 8.24 0 0 0
23/03/2023
8.24
 0 8.24 8.24 8.24 0 0 0
22/03/2023
8.24
 0 8.24 8.24 8.24 0 0 0
21/03/2023
8.24
 0 8.24 8.24 8.24 0 0 -0.0
20/03/2023
8.24
 0 8.24 8.24 8.24 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |