CTCP Lilama 18 (lm8)

14.45
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
(2024-10-23) 		-0.40 -2.69% 6,800 0 0
13.45
14.85
14.45
2 tháng
(2024-09-23) 		-1.05 -6.77% 34,500 -400 -0.0
13.45
15.50
14.45
3 tháng
(2024-08-26) 		-0.35 -2.36% 38,100 -400 -0.0
13.45
16
14.45
6 tháng
(2024-05-27) 		1.30 9.87% 118,900 -700 -0.0
13.15
16.50
14.45
12 tháng
(2023-11-29) 		1.02 7.57% 700,000 -118,960 -1.6
12.31
16.50
14.45
24 tháng
(2022-12-05) 		5.54 62.25% 1,496,100 -120,762 -1.9
7.24
16.50
14.45
36 tháng
(2021-12-08) 		-1.42 -8.93% 3,915,900 -123,662 -2.6
6.83
16.50
14.45
60 tháng
(2019-12-19) 		-1.71 -10.57% 7,200,630 -120,352 -2.6
6.83
19.16
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.05
 3,840 8.09 8.40 7.78 0 0 0
11/11/2020
8.09
 340 8.09 8.48 7.94 0 0 0
10/11/2020
8.09
 5,600 8.05 8.48 8.02 0 0 0
09/11/2020
8.05
 380 8.05 8.44 8.05 0 0 0
06/11/2020
8.05
 3,380 8.63 8.63 8.05 0 0 0
05/11/2020
8.63
 10 8.32 8.63 8.63 0 0 0
04/11/2020
8.32
 460 8.40 8.71 8.32 0 0 0
03/11/2020
8.40
 110 8.36 8.40 7.98 0 0 0
02/11/2020
8.36
 30 8.94 8.94 8.36 0 0 0
30/10/2020
8.94
 90 8.56 8.94 8.94 0 0 0
29/10/2020
8.56
 750 8.36 8.82 7.98 0 0 0
28/10/2020
8.36
 1,590 8.09 8.48 7.94 0 0 0
27/10/2020
8.09
 20 8.13 8.59 8.09 0 0 0
26/10/2020
8.13
 50 8.48 8.48 8.13 0 0 0
23/10/2020
8.48
 1,010 8.48 8.48 8.13 0 0 0
22/10/2020
8.48
 180 8.21 8.52 8.21 0 0 0
21/10/2020
8.21
 2,370 8.48 8.79 8.21 0 0 0
20/10/2020
8.48
 7,490 8.59 8.59 8.21 0 0 0
19/10/2020
8.59
 930 8.29 8.82 8.59 0 0 0
16/10/2020
8.29
 520 8.63 8.98 8.29 0 0 0
15/10/2020
8.63
 150 8.63 8.63 8.63 0 0 0
14/10/2020
8.63
 390 8.59 8.82 8.25 0 0 0
13/10/2020
8.59
 1,850 8.98 8.98 8.40 0 0 0
12/10/2020
8.98
 100 8.48 8.98 8.98 0 0 0
09/10/2020
8.48
 560 8.79 8.82 8.48 0 0 0
08/10/2020
8.79
 2,160 8.71 8.82 8.67 0 0 0
07/10/2020
8.71
 620 8.67 8.71 8.59 0 0 0
06/10/2020
8.67
 15,670 8.52 8.75 8.63 0 0 0
05/10/2020
8.52
 14,340 8.86 8.86 8.48 0 0 0
02/10/2020
8.86
 0 8.86 8.86 8.86 0 0 0
01/10/2020
8.86
 5,850 8.86 8.86 8.48 0 0 0
30/09/2020
8.86
 8,950 9.02 9.02 8.52 0 0 0
29/09/2020
9.02
 3,930 9.06 9.06 8.63 0 0 0
28/09/2020
9.06
 410 9.09 9.17 8.67 0 0 0
25/09/2020
9.09
 9,290 9.17 9.17 8.59 0 0 0
24/09/2020
9.17
 3,380 8.75 9.17 8.75 0 0 0
23/09/2020
8.75
 2,050 9.17 9.21 8.75 0 0 0
22/09/2020
9.17
 110 9.17 9.17 9.13 0 0 0
21/09/2020
9.17
 230 9.17 9.17 8.86 0 0 0
18/09/2020
9.17
 1,100 9.21 9.21 8.86 0 0 0
17/09/2020
9.21
 8,400 9.21 9.25 8.86 0 0 0
16/09/2020
9.21
 4,650 9.21 9.25 8.79 0 0 0
15/09/2020
9.21
 5,110 9.21 9.33 8.86 0 0 0
14/09/2020
9.21
 8,670 9.40 9.44 8.86 0 0 0
11/09/2020
9.40
 7,490 9.40 9.40 8.82 0 0 0
10/09/2020
9.40
 7,810 9.25 9.48 8.67 0 0 0
09/09/2020
9.25
 18,550 9.06 9.25 8.44 0 0 0
08/09/2020
9.06
 21,770 9.09 9.29 8.48 0 0 0
07/09/2020
9.09
 1,420 8.94 9.21 9.09 0 0 0
04/09/2020
8.94
 17,350 9.60 9.60 8.94 0 0 0
03/09/2020
9.60
 17,190 9.63 9.63 8.98 0 0 0
01/09/2020
9.63
 10,620 9.90 9.90 9.25 0 0 0
31/08/2020
9.90
 4,210 9.94 10.14 9.25 0 0 0
28/08/2020
9.94
 3,080 10.67 10.67 9.94 0 0 0
27/08/2020
10.67
 360 10.44 10.67 10.67 0 0 0
26/08/2020
10.44
 7,120 10.60 10.60 9.87 0 0 0
25/08/2020
10.60
 6,490 10.67 10.67 10.02 0 0 0
24/08/2020
10.67
 7,820 10.71 10.79 10.02 0 0 0
21/08/2020
10.71
 6,480 10.40 10.75 9.71 0 0 0
20/08/2020
10.40
 5,200 10.79 10.79 10.06 0 0 0
19/08/2020
10.79
 8,800 10.79 10.79 10.06 0 0 0
18/08/2020
10.79
 730 10.94 10.94 10.21 0 0 0
17/08/2020
10.94
 1,660 10.94 11.18 10.21 0 0 0
14/08/2020
10.94
 1,750 10.75 11.41 10.02 0 0 0
13/08/2020
10.75
 8,310 11.52 11.52 10.75 0 0 0
12/08/2020
11.52
 14,130 10.91 11.64 10.94 0 0 0
11/08/2020
10.91
 9,480 10.21 10.91 10.79 0 0 0
10/08/2020
10.21
 7,310 9.56 10.21 9.71 0 0 0
07/08/2020
9.56
 1,590 8.94 9.56 8.94 0 0 0
06/08/2020
8.94
 5,680 8.36 8.94 8.44 0 0 0
05/08/2020
8.36
 7,360 7.82 8.36 7.71 0 0 0
04/08/2020
7.82
 5,410 8.40 8.75 7.82 0 0 0
03/08/2020
8.40
 3,380 8.17 8.40 7.60 0 0 0
31/07/2020
8.17
 1,030 8.17 8.17 7.60 0 0 0
30/07/2020
8.17
 360 8.17 8.17 7.67 0 0 0
29/07/2020
8.17
 8,520 7.90 8.21 7.35 0 0 0
28/07/2020
7.90
 1,460 8.09 8.09 7.53 0 0 0
27/07/2020
8.09
 350 8.21 8.21 7.64 0 0 0
24/07/2020
8.21
 1,860 8.29 8.29 7.71 0 0 0
23/07/2020
8.29
 7,500 8.48 8.48 7.90 0 0 0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
8.48
 1,610 9.06 9.29 8.48 0 0 0
21/07/2020
9.06
 2,310 9.69 9.69 9.02 0 0 0
20/07/2020
9.69
 20 9.85 9.85 9.28 0 0 0
17/07/2020
9.85
 11,190 9.96 10.11 9.28 0 0 0
16/07/2020
9.96
 80 10.11 10.11 9.88 0 0 0
15/07/2020
10.11
 1,410 10.41 10.48 9.88 0 0 0
14/07/2020
10.41
 0 10.41 10.41 10.41 0 0 0
13/07/2020
10.41
 750 10.45 10.75 10.00 0 0 0
10/07/2020
10.45
 0 10.45 10.45 10.45 0 0 0
09/07/2020
10.45
 5,230 10.15 10.67 9.58 0 0 0
08/07/2020
10.15
 250 10.15 10.60 10.15 0 0 0
07/07/2020
10.15
 1,750 10.33 10.33 9.66 0 0 0
06/07/2020
10.33
 750 10.48 10.48 9.77 0 0 0
03/07/2020
10.48
 240 10.56 10.56 10.00 0 0 0
02/07/2020
10.56
 990 10.71 10.71 10.07 0 0 0
01/07/2020
10.71
 700 10.82 10.82 10.07 0 0 0
30/06/2020
10.82
 3,660 11.12 11.12 10.37 0 0 0
29/06/2020
11.12
 220 11.27 11.27 10.52 0 0 0
26/06/2020
11.27
 5,390 11.16 11.27 10.41 0 0 0
25/06/2020
11.16
 2,510 11.27 11.35 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |