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)
25/06/2018
17.27
 10,790 17.45 18.63 17.20 0 5,000 -0.1
22/06/2018
17.45
 22,060 17.92 19.06 17.45 0 15,000 -0.4
21/06/2018
17.92
 23,240 17.92 17.92 17.88 0 22,030 -0.6
20/06/2018
17.92
 16,340 17.81 17.92 17.77 0 8,400 -0.2
19/06/2018
17.81
 43,680 17.34 18.53 16.81 0 41,670 -1.0
18/06/2018
17.34
 21,720 17.27 17.92 17.27 0 16,100 -0.4
15/06/2018
17.27
 44,320 17.74 18.20 16.84 0 42,780 -1.1
14/06/2018
17.74
 4,940 17.56 17.88 17.74 0 0 0
13/06/2018
17.56
 25,270 17.56 17.92 16.99 0 21,550 -0.5
12/06/2018
17.56
 41,160 17.92 18.99 17.56 0 19,840 -0.5
11/06/2018
17.92
 5,670 17.56 18.10 17.56 0 5,590 -0.1
08/06/2018
17.56
 17,970 17.49 18.42 17.56 0 12,860 -0.3
07/06/2018
17.49
 10,600 17.92 17.92 17.49 0 10,000 -0.3
06/06/2018
17.92
 29,920 17.34 18.53 17.34 0 24,420 -0.6
05/06/2018
17.34
 25,370 17.27 18.45 17.24 0 7,300 -0.2
04/06/2018
17.27
 17,810 17.88 17.88 17.20 0 0 0
01/06/2018
17.88
 4,340 17.92 17.92 17.02 0 0 0
31/05/2018
17.92
 24,520 16.91 17.92 17.20 0 12,820 -0.3
30/05/2018
16.91
 5,120 17.06 17.06 16.91 0 0 0
29/05/2018
17.06
 9,170 17.20 18.38 16.48 0 0 0
28/05/2018
17.20
 52,240 17.77 17.92 17.20 0 25,770 -0.6
25/05/2018
17.77
 36,100 17.24 18.38 17.20 7,090 28,600 -0.5
24/05/2018
17.24
 8,000 17.27 18.45 16.99 0 7,030 -0.2
23/05/2018
17.27
 12,290 17.02 18.20 17.20 0 0 0
22/05/2018
17.02
 14,410 17.02 18.20 16.95 0 4,770 -0.1
21/05/2018
17.02
 11,190 17.56 18.63 17.02 0 0 0
18/05/2018
17.56
 0 17.56 17.56 17.56 0 0 0
17/05/2018
17.56
 9,940 18.20 18.63 17.31 0 0 0
16/05/2018
18.20
 45,360 18.20 18.20 17.06 0 39,460 -1.0
15/05/2018
18.20
 7,740 17.02 18.20 16.84 0 0 0
14/05/2018
17.02
 12,000 17.06 18.24 16.02 0 0 0
11/05/2018
17.06
 28,050 16.99 17.99 16.95 0 27,000 -0.7
10/05/2018
16.99
 31,690 16.84 17.99 16.99 0 11,400 -0.3
09/05/2018
16.84
 900 17.20 17.20 16.84 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2018
17.20
 19,800 16.56 17.20 17.13 0 10,000 -0.2
07/05/2018
16.56
 10 15.53 16.56 16.56 0 0 0
04/05/2018
15.53
 10,460 16.01 17.10 15.53 0 10,000 -0.2
03/05/2018
16.01
 100 16.11 16.11 16.01 0 0 0
02/05/2018
16.11
 6,300 16.35 16.90 16.11 0 2,000 -0.0
27/04/2018
16.35
 1,200 16.73 16.76 16.35 0 800 -0.0
26/04/2018
16.73
 200 16.86 16.86 16.73 0 0 0
24/04/2018
16.86
 41,460 17.65 17.71 16.62 0 30,000 -0.8
23/04/2018
17.65
 950 16.69 17.65 16.62 0 0 0
20/04/2018
16.69
 130 17.03 17.03 16.69 0 0 0
19/04/2018
17.03
 19,150 17.51 18.67 16.69 0 0 0
18/04/2018
17.51
 10,690 16.69 17.71 16.73 0 0 0
17/04/2018
16.69
 510 16.69 17.24 16.62 0 0 0
16/04/2018
16.69
 1,510 16.49 17.61 16.42 0 330 -0.0
13/04/2018
16.49
 7,010 16.69 17.71 16.42 0 0 0
12/04/2018
16.69
 22,280 16.56 17.37 16.08 0 0 0
11/04/2018
16.56
 39,540 16.28 17.34 16.15 0 0 0
10/04/2018
16.28
 810 16.52 16.56 16.08 0 0 0
09/04/2018
16.52
 5,830 17.30 17.30 16.49 0 0 0
06/04/2018
17.30
 1,600 18.05 18.05 17.30 0 0 0
05/04/2018
18.05
 4,880 19.08 19.11 17.82 0 0 0
04/04/2018
19.08
 292,620 18.12 19.38 17.10 0 0 0
03/04/2018
18.12
 477,830 17.75 18.97 17.20 0 0 0
02/04/2018
17.75
 45,880 16.59 17.75 16.35 0 30,000 -0.8
30/03/2018
16.59
 3,530 16.76 17.37 16.49 0 0 0
29/03/2018
16.76
 27,950 16.49 17.61 16.62 0 20,000 -0.5
28/03/2018
16.49
 19,970 16.35 17.47 16.49 0 10,000 -0.3
27/03/2018
16.35
 24,430 16.01 17.10 16.15 0 20,000 -0.5
26/03/2018
16.01
 2,230 16.01 17.10 16.01 0 0 0
23/03/2018
16.01
 2,660 16.56 17.03 15.40 0 0 0
22/03/2018
16.56
 2,520 16.56 17.71 16.35 0 0 0
21/03/2018
16.56
 14,400 16.52 17.65 16.01 0 0 0
20/03/2018
16.52
 5,640 16.08 17.20 16.11 0 100 -0.0
19/03/2018
16.08
 60 16.08 16.08 16.01 0 0 0
16/03/2018
16.08
 4,860 16.01 17.10 16.01 0 0 0
15/03/2018
16.01
 60 16.01 16.01 16.01 0 0 0
14/03/2018
16.01
 110 15.33 16.01 15.94 0 0 0
13/03/2018
15.33
 4,120 15.84 16.93 15.33 630 0 0.0
12/03/2018
15.84
 1,600 15.67 16.01 15.84 0 0 0
09/03/2018
15.67
 140 16.35 16.35 15.57 0 0 0
08/03/2018
16.35
 5,090 15.94 17.03 16.01 0 0 0
07/03/2018
15.94
 7,110 15.67 16.76 15.67 0 0 0
06/03/2018
15.67
 17,100 15.67 16.76 14.99 0 11,810 -0.3
05/03/2018
15.67
 20 16.01 16.01 15.67 0 0 0
02/03/2018
16.01
 1,100 16.01 16.56 16.01 0 0 0
01/03/2018
16.01
 2,300 16.08 16.69 16.01 0 0 0
28/02/2018
16.08
 7,720 16.01 16.69 15.53 0 0 0
27/02/2018
16.01
 5,420 15.74 16.35 14.99 0 0 0
26/02/2018
15.74
 9,030 16.35 16.83 15.50 0 0 0
23/02/2018
16.35
 5,540 15.67 16.35 15.40 0 0 0
22/02/2018
15.67
 0 15.67 15.67 15.67 0 0 0
21/02/2018
15.67
 4,640 16.01 16.01 15.67 0 0 0
13/02/2018
16.01
 12,320 15.67 16.76 14.78 0 0 0
12/02/2018
15.67
 1,090 14.72 15.67 14.72 0 0 0
09/02/2018
14.72
 2,020 14.65 15.67 14.68 0 0 0
08/02/2018
14.65
 0 14.65 14.65 14.65 0 0 0
07/02/2018
14.65
 10 14.78 14.78 14.65 0 0 0
06/02/2018
14.78
 11,480 15.02 15.60 14.72 0 400 -0.0
05/02/2018
15.02
 1,700 15.33 16.18 14.99 0 0 0
02/02/2018
15.33
 10 16.21 16.21 15.33 0 0 0
01/02/2018
16.21
 11,000 15.87 16.21 15.06 0 0 0
31/01/2018
15.87
 26,020 15.53 16.49 15.06 0 0 0
30/01/2018
15.53
 31,620 15.40 16.45 14.44 0 0 0
29/01/2018
15.40
 10,740 14.48 15.47 13.56 0 0 0
26/01/2018
14.48
 3,180 14.48 15.47 14.10 0 0 0
25/01/2018
14.48
 27,040 15.23 15.67 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |