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
(2026-08-19) 		0 0% 45,500 -400 0.0
12.35
15.95
14.80
2 tháng
(2026-07-20) 		0.92 6.61% 285,600 -400 0.0
12.35
15.95
14.80
3 tháng
(2026-06-22) 		1.06 7.69% 291,600 -400 0.0
12.35
15.95
14.80
6 tháng
(2026-03-23) 		2.22 17.63% 295,500 -400 0.0
12.35
15.95
14.80
12 tháng
(2025-09-23) 		0.45 3.16% 366,800 -800 0.0
11.05
15.95
14.80
24 tháng
(2024-09-30) 		2.39 19.31% 1,169,600 -6,000 -0.1
10.50
15.95
14.80
36 tháng
(2023-10-04) 		3.96 36.55% 1,965,400 -124,960 -1.7
10.19
15.95
14.80
60 tháng
(2021-10-14) 		6.41 76.32% 6,580,000 -131,262 -2.7
5.93
15.95
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.26
 0 6.26 6.26 6.26 0 0 0.0
16/11/2022
6.26
 2,300 5.93 6.26 5.52 0 0 0.0
15/11/2022
5.93
 1,400 6.33 6.33 5.93 0 0 0.0
14/11/2022
6.33
 0 6.33 6.33 6.33 0 0 0.0
11/11/2022
6.33
 800 6.81 7.28 6.33 0 0 0.0
10/11/2022
6.81
 100 6.96 6.96 6.81 0 0 0.0
09/11/2022
6.96
 200 7.27 7.27 6.96 0 0 0.0
08/11/2022
7.27
 0 7.27 7.27 7.27 0 0 0.0
07/11/2022
7.27
 0 7.27 7.27 7.27 0 0 0.0
04/11/2022
7.27
 0 7.27 7.27 7.27 0 0 0.0
03/11/2022
7.27
 200 7.65 7.65 7.27 0 0 0.0
02/11/2022
7.65
 800 7.65 7.65 7.64 0 0 0.0
01/11/2022
7.65
 100 7.65 7.65 7.65 0 0 0.0
31/10/2022
7.65
 0 7.65 7.65 7.65 0 0 0.0
28/10/2022
7.65
 400 7.65 7.65 7.65 0 0 0.0
27/10/2022
7.65
 500 7.65 7.65 7.64 0 0 0
26/10/2022
7.65
 400 7.76 7.80 7.65 0 0 0
25/10/2022
7.76
 1,000 7.65 7.76 7.11 0 0 0
24/10/2022
7.65
 200 8.11 8.11 7.65 0 0 0
21/10/2022
8.11
 100 8.18 8.18 8.11 0 0 0
20/10/2022
8.18
 800 7.92 8.18 7.92 0 0 0
19/10/2022
7.92
 1,300 7.50 7.96 7.64 0 0 0
18/10/2022
7.50
 0 7.50 7.50 7.50 0 0 0.0
17/10/2022
7.50
 0 7.50 7.50 7.50 0 0 0.0
14/10/2022
7.50
 600 7.76 7.76 7.50 0 0 0.0
13/10/2022
7.76
 600 7.39 7.76 7.63 0 0 0.0
12/10/2022
7.39
 500 7.37 7.69 7.35 0 0 0.0
11/10/2022
7.37
 1,000 7.65 7.76 7.37 0 0 0.0
10/10/2022
7.65
 4,800 7.88 7.88 7.41 0 0 0.0
07/10/2022
7.88
 19,400 8.26 8.26 7.88 0 0 0.0
06/10/2022
8.26
 0 8.26 8.26 8.26 0 0 0.0
05/10/2022
8.26
 600 8.34 8.34 7.96 0 0 0.0
04/10/2022
8.34
 16,300 8.34 8.34 7.88 0 0 0.0
03/10/2022
8.34
 1,800 8.57 8.57 7.99 0 0 0.0
30/09/2022
8.57
 3,300 8.72 8.91 8.57 0 0 0.0
29/09/2022
8.72
 200 8.80 8.80 8.68 0 0 0.0
28/09/2022
8.80
 0 8.80 8.80 8.80 0 0 0.0
27/09/2022
8.80
 600 8.72 8.80 8.72 0 0 0.0
26/09/2022
8.72
 1,500 8.95 8.95 8.64 0 0 0.0
23/09/2022
8.95
 2,500 9.03 9.03 8.95 0 0 0.0
22/09/2022
9.03
 300 9.64 10.10 9.03 0 0 0.0
21/09/2022
9.64
 15,100 9.26 9.83 8.64 0 0 0.0
20/09/2022
9.26
 2,900 9.94 9.94 9.26 0 0 0.0
19/09/2022
9.94
 5,700 9.56 10.21 9.29 0 0 0.0
16/09/2022
9.56
 12,500 9.18 9.79 8.80 0 0 0.0
15/09/2022
9.18
 300 9.18 9.41 9.14 0 0 0.0
14/09/2022
9.18
 0 9.18 9.18 9.18 0 0 0.0
13/09/2022
9.18
 0 9.18 9.18 9.18 0 0 0.0
12/09/2022
9.18
 4,200 9.18 9.26 8.68 0 0 0.0
09/09/2022
9.18
 7,800 9.29 9.33 9.18 0 0 0.0
08/09/2022
9.29
 3,500 9.06 9.29 9.06 0 0 0.0
07/09/2022
9.06
 7,000 9.06 9.33 9.06 0 0 0.0
06/09/2022
9.06
 16,500 9.06 9.14 9.06 0 0 0.0
05/09/2022
9.06
 3,400 9.06 9.26 9.06 0 0 0.0
31/08/2022
9.06
 5,400 8.72 9.06 8.80 0 0 0.0
30/08/2022
8.72
 1,200 8.87 8.87 8.72 0 0 0.0
29/08/2022
8.87
 1,600 9.18 9.18 8.80 0 0 0.0
26/08/2022
9.18
 900 9.41 9.41 8.87 0 0 0.0
25/08/2022
9.41
 400 9.10 9.41 9.18 0 0 0.0
24/08/2022
9.10
 13,900 8.72 9.18 8.72 0 0 0.0
23/08/2022
8.72
 7,500 8.99 8.99 8.72 0 0 0.0
22/08/2022
8.99
 1,000 9.10 9.10 8.76 0 0 0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/08/2022
9.10
 5,600 9.14 9.29 9.10 0 0 0.0
18/08/2022
9.14
 3,000 8.93 9.14 9.11 0 0 0.0
17/08/2022
8.93
 7,400 8.93 8.96 8.93 0 0 0.0
16/08/2022
8.93
 13,100 9.28 9.28 8.86 0 0 0.0
15/08/2022
9.28
 9,200 9.32 9.32 9.18 0 0 0.0
12/08/2022
9.32
 10,100 9.11 9.32 9.07 0 0 0.0
11/08/2022
9.11
 22,200 8.75 9.11 8.86 0 0 0.0
10/08/2022
8.75
 16,400 8.29 8.75 8.43 0 0 0.0
09/08/2022
8.29
 3,100 8.46 8.54 8.25 0 0 0.0
08/08/2022
8.46
 6,900 8.25 8.46 8.46 0 0 0.0
05/08/2022
8.25
 600 8.46 8.46 8.25 0 0 0.0
04/08/2022
8.46
 500 8.50 8.50 8.46 0 0 0.0
03/08/2022
8.50
 600 8.43 8.50 8.29 0 0 0.0
02/08/2022
8.43
 1,800 8.29 8.43 8.11 0 0 0.0
01/08/2022
8.29
 2,500 8.32 8.32 8.04 0 0 0.0
29/07/2022
8.32
 800 8.18 8.50 7.93 0 0 0.0
28/07/2022
8.18
 300 8.46 8.50 8.18 0 0 0.0
27/07/2022
8.46
 400 8.32 8.46 8.32 0 0 0.0
26/07/2022
8.32
 1,200 8.22 8.32 8.04 0 1,100 0.0
25/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0.0
22/07/2022
8.22
 3,900 8.22 8.22 8.22 0 0 0.0
21/07/2022
8.22
 1,100 8.18 8.54 8.22 0 0 0.0
20/07/2022
8.18
 400 8.11 8.61 8.18 0 0 0.0
19/07/2022
8.11
 0 8.11 8.11 8.11 0 0 0.0
18/07/2022
8.11
 700 8.32 8.61 8.11 0 0 0.0
15/07/2022
8.32
 100 8.11 8.32 8.32 0 0 0.0
14/07/2022
8.11
 900 8.32 8.32 8.11 0 0 0.0
13/07/2022
8.32
 500 8.36 8.36 8.04 0 0 0.0
12/07/2022
8.36
 200 8.22 8.36 8.32 0 0 0.0
11/07/2022
8.22
 3,900 8.04 8.22 8.07 0 0 0.0
08/07/2022
8.04
 100 8.00 8.04 8.04 0 0 0.0
07/07/2022
8.00
 100 8.00 8.00 8.00 0 0 0.0
06/07/2022
8.00
 900 8.11 8.11 8.00 0 0 0.0
05/07/2022
8.11
 9,100 8.46 8.46 8.07 0 0 0.0
04/07/2022
8.46
 2,500 8.43 8.46 8.46 0 0 0.0
01/07/2022
8.43
 5,900 8.32 8.46 8.07 0 0 0.0
30/06/2022
8.32
 4,100 8.64 8.64 8.04 0 0 0.0
29/06/2022
8.64
 10,400 8.11 8.64 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc