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)
17/11/2020
6.69
 7,810 7.05 7.05 6.57 0 0 0
16/11/2020
7.05
 640 6.82 7.19 6.75 0 0 0
13/11/2020
6.82
 130 6.99 6.99 6.75 0 0 0
12/11/2020
6.99
 3,840 7.02 7.29 6.75 0 0 0
11/11/2020
7.02
 340 7.02 7.35 6.89 0 0 0
10/11/2020
7.02
 5,600 6.99 7.35 6.95 0 0 0
09/11/2020
6.99
 380 6.99 7.32 6.99 0 0 0
06/11/2020
6.99
 3,380 7.49 7.49 6.99 0 0 0
05/11/2020
7.49
 10 7.22 7.49 7.49 0 0 0
04/11/2020
7.22
 460 7.29 7.56 7.22 0 0 0
03/11/2020
7.29
 110 7.25 7.29 6.92 0 0 0
02/11/2020
7.25
 30 7.76 7.76 7.25 0 0 0
30/10/2020
7.76
 90 7.42 7.76 7.76 0 0 0
29/10/2020
7.42
 750 7.25 7.66 6.92 0 0 0
28/10/2020
7.25
 1,590 7.02 7.35 6.89 0 0 0
27/10/2020
7.02
 20 7.05 7.45 7.02 0 0 0
26/10/2020
7.05
 50 7.35 7.35 7.05 0 0 0
23/10/2020
7.35
 1,010 7.35 7.35 7.05 0 0 0
22/10/2020
7.35
 180 7.12 7.39 7.12 0 0 0
21/10/2020
7.12
 2,370 7.35 7.62 7.12 0 0 0
20/10/2020
7.35
 7,490 7.45 7.45 7.12 0 0 0
19/10/2020
7.45
 930 7.19 7.66 7.45 0 0 0
16/10/2020
7.19
 520 7.49 7.79 7.19 0 0 0
15/10/2020
7.49
 150 7.49 7.49 7.49 0 0 0
14/10/2020
7.49
 390 7.45 7.66 7.15 0 0 0
13/10/2020
7.45
 1,850 7.79 7.79 7.29 0 0 0
12/10/2020
7.79
 100 7.35 7.79 7.79 0 0 0
09/10/2020
7.35
 560 7.62 7.66 7.35 0 0 0
08/10/2020
7.62
 2,160 7.56 7.66 7.52 0 0 0
07/10/2020
7.56
 620 7.52 7.56 7.45 0 0 0
06/10/2020
7.52
 15,670 7.39 7.59 7.49 0 0 0
05/10/2020
7.39
 14,340 7.69 7.69 7.35 0 0 0
02/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
01/10/2020
7.69
 5,850 7.69 7.69 7.35 0 0 0
30/09/2020
7.69
 8,950 7.82 7.82 7.39 0 0 0
29/09/2020
7.82
 3,930 7.86 7.86 7.49 0 0 0
28/09/2020
7.86
 410 7.89 7.96 7.52 0 0 0
25/09/2020
7.89
 9,290 7.96 7.96 7.45 0 0 0
24/09/2020
7.96
 3,380 7.59 7.96 7.59 0 0 0
23/09/2020
7.59
 2,050 7.96 7.99 7.59 0 0 0
22/09/2020
7.96
 110 7.96 7.96 7.92 0 0 0
21/09/2020
7.96
 230 7.96 7.96 7.69 0 0 0
18/09/2020
7.96
 1,100 7.99 7.99 7.69 0 0 0
17/09/2020
7.99
 8,400 7.99 8.02 7.69 0 0 0
16/09/2020
7.99
 4,650 7.99 8.02 7.62 0 0 0
15/09/2020
7.99
 5,110 7.99 8.09 7.69 0 0 0
14/09/2020
7.99
 8,670 8.16 8.19 7.69 0 0 0
11/09/2020
8.16
 7,490 8.16 8.16 7.66 0 0 0
10/09/2020
8.16
 7,810 8.02 8.22 7.52 0 0 0
09/09/2020
8.02
 18,550 7.86 8.02 7.32 0 0 0
08/09/2020
7.86
 21,770 7.89 8.06 7.35 0 0 0
07/09/2020
7.89
 1,420 7.76 7.99 7.89 0 0 0
04/09/2020
7.76
 17,350 8.32 8.32 7.76 0 0 0
03/09/2020
8.32
 17,190 8.36 8.36 7.79 0 0 0
01/09/2020
8.36
 10,620 8.59 8.59 8.02 0 0 0
31/08/2020
8.59
 4,210 8.62 8.79 8.02 0 0 0
28/08/2020
8.62
 3,080 9.26 9.26 8.62 0 0 0
27/08/2020
9.26
 360 9.06 9.26 9.26 0 0 0
26/08/2020
9.06
 7,120 9.19 9.19 8.56 0 0 0
25/08/2020
9.19
 6,490 9.26 9.26 8.69 0 0 0
24/08/2020
9.26
 7,820 9.29 9.36 8.69 0 0 0
21/08/2020
9.29
 6,480 9.03 9.33 8.42 0 0 0
20/08/2020
9.03
 5,200 9.36 9.36 8.73 0 0 0
19/08/2020
9.36
 8,800 9.36 9.36 8.73 0 0 0
18/08/2020
9.36
 730 9.49 9.49 8.86 0 0 0
17/08/2020
9.49
 1,660 9.49 9.69 8.86 0 0 0
14/08/2020
9.49
 1,750 9.33 9.90 8.69 0 0 0
13/08/2020
9.33
 8,310 10.00 10.00 9.33 0 0 0
12/08/2020
10.00
 14,130 9.46 10.10 9.49 0 0 0
11/08/2020
9.46
 9,480 8.86 9.46 9.36 0 0 0
10/08/2020
8.86
 7,310 8.29 8.86 8.42 0 0 0
07/08/2020
8.29
 1,590 7.76 8.29 7.76 0 0 0
06/08/2020
7.76
 5,680 7.25 7.76 7.32 0 0 0
05/08/2020
7.25
 7,360 6.79 7.25 6.69 0 0 0
04/08/2020
6.79
 5,410 7.29 7.59 6.79 0 0 0
03/08/2020
7.29
 3,380 7.09 7.29 6.59 0 0 0
31/07/2020
7.09
 1,030 7.09 7.09 6.59 0 0 0
30/07/2020
7.09
 360 7.09 7.09 6.65 0 0 0
29/07/2020
7.09
 8,520 6.85 7.12 6.38 0 0 0
28/07/2020
6.85
 1,460 7.02 7.02 6.53 0 0 0
27/07/2020
7.02
 350 7.12 7.12 6.63 0 0 0
24/07/2020
7.12
 1,860 7.19 7.19 6.69 0 0 0
23/07/2020
7.19
 7,500 7.35 7.35 6.85 0 0 0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
22/07/2020
7.35
 1,610 7.86 8.06 7.35 0 0 0
21/07/2020
7.86
 2,310 8.41 8.41 7.82 0 0 0
20/07/2020
8.41
 20 8.54 8.54 8.05 0 0 0
17/07/2020
8.54
 11,190 8.64 8.77 8.05 0 0 0
16/07/2020
8.64
 80 8.77 8.77 8.57 0 0 0
15/07/2020
8.77
 1,410 9.03 9.09 8.57 0 0 0
14/07/2020
9.03
 0 9.03 9.03 9.03 0 0 0
13/07/2020
9.03
 750 9.06 9.32 8.67 0 0 0
10/07/2020
9.06
 0 9.06 9.06 9.06 0 0 0
09/07/2020
9.06
 5,230 8.80 9.26 8.31 0 0 0
08/07/2020
8.80
 250 8.80 9.19 8.80 0 0 0
07/07/2020
8.80
 1,750 8.96 8.96 8.38 0 0 0
06/07/2020
8.96
 750 9.09 9.09 8.48 0 0 0
03/07/2020
9.09
 240 9.16 9.16 8.67 0 0 0
02/07/2020
9.16
 990 9.29 9.29 8.74 0 0 0
01/07/2020
9.29
 700 9.39 9.39 8.74 0 0 0
30/06/2020
9.39
 3,660 9.65 9.65 9.00 0 0 0

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