CTCP Lilama 18 (lm8)

14.25
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
(2025-11-05) 		0.45 3.26% 3,300 0 0
13.80
14.25
14.25
2 tháng
(2025-10-06) 		0.45 3.26% 7,000 0 0
13.80
14.25
14.25
3 tháng
(2025-09-08) 		0.65 4.78% 36,200 0 0
13.60
15.45
14.25
6 tháng
(2025-06-09) 		2.20 18.24% 116,400 -1,400 -0.0
11.91
15.45
14.25
12 tháng
(2024-12-10) 		0.98 7.42% 727,800 -4,900 -0.1
11.30
15.45
14.25
24 tháng
(2023-12-18) 		1.70 13.55% 1,414,200 -124,160 -1.7
11.30
15.45
14.25
36 tháng
(2022-12-21) 		6.27 78.52% 2,278,000 -125,961 -1.9
6.76
15.45
14.25
60 tháng
(2020-12-31) 		6.04 73.61% 7,343,280 -123,462 -2.6
6.38
15.45
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
9.89
 0 9.89 9.89 9.89 0 0 -0.0
13/09/2022
9.89
 0 9.89 9.89 9.89 0 0 -0.0
12/09/2022
9.89
 4,200 9.89 9.97 9.35 0 0 -0.0
09/09/2022
9.89
 7,800 10.01 10.05 9.89 0 0 -0.0
08/09/2022
10.01
 3,500 9.76 10.01 9.76 0 0 -0.0
07/09/2022
9.76
 7,000 9.76 10.05 9.76 0 0 -0.0
06/09/2022
9.76
 16,500 9.76 9.84 9.76 0 0 -0.0
05/09/2022
9.76
 3,400 9.76 9.97 9.76 0 0 -0.0
31/08/2022
9.76
 5,400 9.39 9.76 9.47 0 0 -0.0
30/08/2022
9.39
 1,200 9.56 9.56 9.39 0 0 -0.0
29/08/2022
9.56
 1,600 9.89 9.89 9.47 0 0 -0.0
26/08/2022
9.89
 900 10.13 10.13 9.56 0 0 -0.0
25/08/2022
10.13
 400 9.80 10.13 9.89 0 0 -0.0
24/08/2022
9.80
 13,900 9.39 9.89 9.39 0 0 -0.0
23/08/2022
9.39
 7,500 9.68 9.68 9.39 0 0 -0.0
22/08/2022
9.68
 1,000 9.80 9.80 9.43 0 0 -0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/08/2022
9.80
 5,600 9.84 10.01 9.80 0 0 -0.0
18/08/2022
9.84
 3,000 9.61 9.84 9.81 0 0 -0.0
17/08/2022
9.61
 7,400 9.61 9.65 9.61 0 0 -0.0
16/08/2022
9.61
 13,100 10.00 10.00 9.54 0 0 -0.0
15/08/2022
10.00
 9,200 10.04 10.04 9.88 0 0 -0.0
12/08/2022
10.04
 10,100 9.81 10.04 9.77 0 0 -0.0
11/08/2022
9.81
 22,200 9.42 9.81 9.54 0 0 -0.0
10/08/2022
9.42
 16,400 8.92 9.42 9.08 0 0 -0.0
09/08/2022
8.92
 3,100 9.12 9.19 8.89 0 0 -0.0
08/08/2022
9.12
 6,900 8.89 9.12 9.12 0 0 -0.0
05/08/2022
8.89
 600 9.12 9.12 8.89 0 0 -0.0
04/08/2022
9.12
 500 9.15 9.15 9.12 0 0 -0.0
03/08/2022
9.15
 600 9.08 9.15 8.92 0 0 -0.0
02/08/2022
9.08
 1,800 8.92 9.08 8.73 0 0 -0.0
01/08/2022
8.92
 2,500 8.96 8.96 8.66 0 0 -0.0
29/07/2022
8.96
 800 8.81 9.15 8.54 0 0 -0.0
28/07/2022
8.81
 300 9.12 9.15 8.81 0 0 -0.0
27/07/2022
9.12
 400 8.96 9.12 8.96 0 0 -0.0
26/07/2022
8.96
 1,200 8.85 8.96 8.66 0 1,100 -0.0
25/07/2022
8.85
 0 8.85 8.85 8.85 0 0 0.0
22/07/2022
8.85
 3,900 8.85 8.85 8.85 0 0 0.0
21/07/2022
8.85
 1,100 8.81 9.19 8.85 0 0 0.0
20/07/2022
8.81
 400 8.73 9.27 8.81 0 0 0.0
19/07/2022
8.73
 0 8.73 8.73 8.73 0 0 0.0
18/07/2022
8.73
 700 8.96 9.27 8.73 0 0 0.0
15/07/2022
8.96
 100 8.73 8.96 8.96 0 0 0.0
14/07/2022
8.73
 900 8.96 8.96 8.73 0 0 0.0
13/07/2022
8.96
 500 9.00 9.00 8.66 0 0 0.0
12/07/2022
9.00
 200 8.85 9.00 8.96 0 0 0.0
11/07/2022
8.85
 3,900 8.66 8.85 8.69 0 0 0.0
08/07/2022
8.66
 100 8.62 8.66 8.66 0 0 0.0
07/07/2022
8.62
 100 8.62 8.62 8.62 0 0 0.0
06/07/2022
8.62
 900 8.73 8.73 8.62 0 0 0.0
05/07/2022
8.73
 9,100 9.12 9.12 8.69 0 0 0.0
04/07/2022
9.12
 2,500 9.08 9.12 9.12 0 0 0.0
01/07/2022
9.08
 5,900 8.96 9.12 8.69 0 0 0.0
30/06/2022
8.96
 4,100 9.31 9.31 8.66 0 0 0.0
29/06/2022
9.31
 10,400 8.73 9.31 8.73 0 0 0
28/06/2022
8.73
 600 8.77 8.77 8.73 0 0 0.0
27/06/2022
8.77
 700 8.81 8.81 8.77 0 0 0.0
24/06/2022
8.81
 300 8.81 8.81 8.81 0 0 0.0
23/06/2022
8.81
 5,800 9.12 9.50 8.66 0 0 0.0
22/06/2022
9.12
 3,100 9.08 9.12 8.46 0 0 0.0
21/06/2022
9.08
 1,700 8.69 9.08 8.66 0 0 0.0
20/06/2022
8.69
 5,400 8.62 9.19 8.66 1,500 0 0.0
17/06/2022
8.62
 2,600 9.04 9.42 8.62 0 0 0
16/06/2022
9.04
 7,900 9.19 9.46 8.81 0 0 0
15/06/2022
9.19
 7,900 9.46 9.46 9.04 0 0 0
14/06/2022
9.46
 11,300 9.42 9.50 8.81 0 0 0
13/06/2022
9.42
 24,900 9.23 9.50 8.73 0 0 0
10/06/2022
9.23
 12,800 9.69 9.69 9.19 0 0 0
09/06/2022
9.69
 13,100 9.73 9.84 9.19 0 0 0
08/06/2022
9.73
 7,800 9.58 9.84 9.42 0 0 0
07/06/2022
9.58
 2,800 9.88 9.92 9.50 0 0 0
06/06/2022
9.88
 3,600 9.81 10.19 9.19 0 0 0
03/06/2022
9.81
 1,700 9.84 9.84 9.27 0 0 0
02/06/2022
9.84
 11,900 10.11 10.11 9.42 0 0 0
01/06/2022
10.11
 1,000 9.84 10.34 9.46 0 0 0
31/05/2022
9.84
 3,000 9.46 9.92 9.42 0 0 0
30/05/2022
9.46
 22,300 10.15 10.30 9.46 0 0 0
27/05/2022
10.15
 300 10.19 10.19 9.58 0 0 0
26/05/2022
10.19
 2,000 9.69 10.27 9.50 0 0 0
25/05/2022
9.69
 17,400 9.81 9.96 9.50 0 0 0
24/05/2022
9.81
 7,500 9.58 9.81 9.42 0 0 0
23/05/2022
9.58
 3,900 9.65 9.81 9.38 0 0 0
20/05/2022
9.65
 300 9.35 9.81 9.65 0 0 0
19/05/2022
9.35
 200 9.77 9.81 9.35 0 0 0
18/05/2022
9.77
 16,300 9.65 9.92 9.35 0 0 0
17/05/2022
9.65
 1,800 9.35 9.65 8.81 0 0 0
16/05/2022
9.35
 12,700 9.42 9.77 9.35 0 0 0
13/05/2022
9.42
 9,700 10.00 10.07 9.42 0 0 0
12/05/2022
10.00
 15,300 10.72 11.38 10.00 0 0 0
11/05/2022
10.72
 1,300 10.72 10.72 10.34 0 0 0
10/05/2022
10.72
 4,000 10.38 11.07 9.96 0 0 0
09/05/2022
10.38
 7,300 10.99 10.99 10.38 0 100 -0.0
06/05/2022
10.99
 5,400 11.11 11.11 10.72 0 0 0
05/05/2022
11.11
 1,700 11.11 11.30 11.11 0 0 0
04/05/2022
11.11
 5,200 11.30 11.41 10.80 0 0 0
29/04/2022
11.30
 900 11.30 11.41 10.72 0 0 0
28/04/2022
11.30
 9,200 11.34 11.45 10.84 0 0 0
27/04/2022
11.34
 1,500 11.30 11.68 10.76 0 0 0
26/04/2022
11.30
 12,000 11.45 11.84 10.72 0 100 -0.0
25/04/2022
11.45
 5,100 11.49 11.84 10.72 0 300 -0.0
22/04/2022
11.49
 4,500 11.41 11.84 10.80 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |