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)
31/08/2017
14.20
 1,130 13.97 14.20 14.03 0 0 0
30/08/2017
13.97
 1,110 13.97 14.27 13.63 0 0 0
29/08/2017
13.97
 0 13.97 13.97 13.97 0 0 0
28/08/2017
13.97
 4,490 14.31 14.31 13.35 0 0 0
25/08/2017
14.31
 0 14.31 14.31 14.31 0 0 0
24/08/2017
14.31
 520 14.20 14.31 13.63 0 0 0
23/08/2017
14.20
 380 14.34 14.34 13.63 0 0 0
22/08/2017
14.34
 30 14.31 14.34 14.31 0 0 0
21/08/2017
14.31
 520 14.14 14.44 13.63 0 0 0
18/08/2017
14.14
 0 14.14 14.14 14.14 0 0 0
17/08/2017
14.14
 3,610 13.97 14.14 13.69 0 0 0
16/08/2017
13.97
 110 13.76 14.20 13.97 0 0 0
15/08/2017
13.76
 4,010 13.97 13.97 13.76 0 0 0
14/08/2017
13.97
 880 13.97 13.97 13.90 340 0 0.0
11/08/2017
13.97
 18,610 13.63 14.03 13.69 0 0 0
10/08/2017
13.63
 720 14.10 14.10 13.63 0 0 0
09/08/2017
14.10
 900 14.24 14.24 13.63 0 0 0
08/08/2017
14.24
 400 14.31 14.31 13.66 0 0 0
07/08/2017
14.31
 0 14.31 14.31 14.31 0 0 0
04/08/2017
14.31
 2,060 14.37 14.37 13.63 0 0 0
03/08/2017
14.37
 2,620 14.44 14.51 14.31 2,000 0 0.0
02/08/2017
14.44
 9,120 14.37 14.44 13.42 0 0 0
01/08/2017
14.37
 4,150 14.92 14.92 14.24 0 0 0
31/07/2017
14.92
 1,800 14.78 14.92 13.76 0 0 0
28/07/2017
14.78
 280 14.51 14.78 14.31 0 0 0
27/07/2017
14.51
 7,360 15.33 15.33 14.51 2,500 0 0.1
26/07/2017
15.33
 110 15.06 15.33 14.65 100 0 0.0
25/07/2017
15.06
 320 14.78 15.19 14.65 300 0 0.0
24/07/2017
14.78
 2,130 15.33 15.33 14.78 1,000 0 0.0
21/07/2017
15.33
 0 15.33 15.33 15.33 0 0 0
20/07/2017
15.33
 0 15.33 15.33 15.33 0 0 0
19/07/2017
15.33
 230 15.87 15.87 14.78 0 0 0
18/07/2017
15.87
 4,430 15.19 15.87 15.19 1,800 0 0.0
17/07/2017
15.19
 90 15.67 16.35 15.19 0 0 0
14/07/2017
15.67
 2,300 15.67 15.67 15.67 2,300 0 0.1
13/07/2017
15.67
 1,510 16.01 16.01 15.47 0 0 0
12/07/2017
16.01
 160 15.47 16.01 16.01 0 0 0
11/07/2017
15.47
 5,170 15.47 15.47 15.33 1,490 470 0.0
10/07/2017
15.47
 840 15.53 15.53 15.29 0 0 0
07/07/2017
15.53
 4,040 15.53 16.15 15.33 3,550 0 0.1
06/07/2017
15.53
 19,020 15.53 16.35 15.53 0 0 0
05/07/2017
15.53
 5,020 15.33 15.53 15.33 0 0 0
04/07/2017
15.33
 80 16.01 16.01 15.33 0 0 0
03/07/2017
16.01
 10 16.15 16.15 16.01 0 0 0
30/06/2017
16.15
 4,900 16.49 16.49 16.15 4,900 0 0.1
29/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
29/06/2017
16.49
 10 15.60 16.49 16.49 0 0 0
28/06/2017
15.60
 180 15.60 15.60 15.01 0 0 0
27/06/2017
15.60
 550 15.67 15.67 15.60 0 0 0
26/06/2017
15.67
 20 15.67 15.67 15.67 0 0 0
23/06/2017
15.67
 760 15.67 15.67 15.27 400 0 0.0
22/06/2017
15.67
 1,010 15.80 15.80 15.47 0 0 0
21/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
20/06/2017
15.80
 1,360 15.80 15.80 15.34 400 0 0.0
19/06/2017
15.80
 200 15.34 15.80 15.67 0 0 0
16/06/2017
15.34
 2,830 15.80 15.80 15.34 0 0 0
15/06/2017
15.80
 2,150 15.67 15.80 15.60 1,000 0 0.0
14/06/2017
15.67
 3,160 15.80 15.80 15.67 0 0 0
13/06/2017
15.80
 130 15.86 15.86 15.80 0 0 0
12/06/2017
15.86
 0 15.86 15.86 15.86 0 0 0
09/06/2017
15.86
 490 15.86 15.86 15.47 0 0 0
08/06/2017
15.86
 100 15.80 15.86 15.86 0 0 0
07/06/2017
15.80
 1,890 15.80 15.80 15.47 0 0 0
06/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
05/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
02/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
01/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
31/05/2017
15.80
 2,000 15.80 15.80 15.80 2,000 0 0.0
30/05/2017
15.80
 1,020 15.67 15.80 15.14 800 0 0.0
29/05/2017
15.67
 0 15.67 15.67 15.67 0 0 0
26/05/2017
15.67
 730 15.67 15.67 15.67 0 0 0
25/05/2017
15.67
 3,610 15.80 15.80 15.11 0 3,600 -0.1
24/05/2017
15.80
 500 15.80 15.80 15.80 0 0 0
23/05/2017
15.80
 430 15.80 15.80 15.27 0 0 0
22/05/2017
15.80
 900 15.80 15.80 15.67 400 0 0.0
19/05/2017
15.80
 0 15.80 15.80 15.80 0 0 0
18/05/2017
15.80
 0 15.80 15.80 15.80 0 0 0
17/05/2017
15.80
 2,010 16.00 16.00 15.60 400 0 0.0
16/05/2017
16.00
 1,100 15.80 16.13 15.80 0 0 0
15/05/2017
15.80
 3,210 16.46 16.46 15.80 0 0 0
12/05/2017
16.46
 20 16.13 16.46 16.13 0 0 0
11/05/2017
16.13
 6,700 15.80 16.13 15.67 400 0 0.0
10/05/2017
15.80
 3,470 16.23 16.23 15.67 0 0 0
09/05/2017
16.23
 5,290 16.00 16.39 15.80 1,200 0 0.0
08/05/2017
16.00
 3,700 16.39 16.39 15.86 1,600 0 0.0
05/05/2017
16.39
 10 16.13 16.39 16.39 0 0 0
04/05/2017
16.13
 840 16.13 16.13 15.73 0 0 0
03/05/2017
16.13
 10 16.13 16.13 16.13 0 0 0
28/04/2017
16.13
 0 16.13 16.13 16.13 0 0 0
27/04/2017
16.13
 0 16.13 16.13 16.13 0 0 0
26/04/2017
16.13
 10 15.73 16.13 16.13 0 0 0
25/04/2017
15.73
 1,020 16.13 16.39 15.73 0 0 0
24/04/2017
16.13
 1,020 16.13 16.13 15.73 0 0 0
21/04/2017
16.13
 10 15.86 16.13 16.13 0 0 0
20/04/2017
15.86
 0 15.86 15.86 15.86 0 0 0
19/04/2017
15.86
 0 15.86 15.86 15.86 0 0 0
18/04/2017
15.86
 180 16.39 16.39 15.86 0 0 0
17/04/2017
16.39
 440 16.19 16.39 15.86 0 0 0
14/04/2017
16.19
 40 15.80 16.19 16.19 0 0 0
13/04/2017
15.80
 570 15.86 15.86 15.80 0 0 0
12/04/2017
15.86
 70 16.39 16.72 15.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |