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)
11/04/2017
16.39
 0 16.39 16.39 16.39 0 0 0
10/04/2017
16.39
 10 15.47 16.39 16.39 0 0 0
07/04/2017
15.47
 2,300 15.47 16.46 15.47 0 0 0
05/04/2017
15.47
 430 16.19 16.19 15.47 0 0 0
04/04/2017
16.19
 450 16.19 16.39 16.19 0 0 0
03/04/2017
16.19
 3,280 16.19 16.19 16.19 0 0 0
31/03/2017
16.19
 0 16.19 16.19 16.19 0 0 0
30/03/2017
16.19
 2,140 16.19 16.26 16.19 0 0 0
29/03/2017
16.19
 80 16.46 16.79 16.13 0 0 0
28/03/2017
16.46
 0 16.46 16.46 16.46 0 0 0
27/03/2017
16.46
 120 16.46 16.52 15.86 0 0 0
24/03/2017
16.46
 430 16.33 16.59 15.80 0 0 0
23/03/2017
16.33
 3,750 15.86 16.46 15.93 0 0 0
22/03/2017
15.86
 980 15.80 15.93 15.54 300 0 0.0
21/03/2017
15.80
 10 15.80 15.80 15.80 0 0 0
20/03/2017
15.80
 2,710 15.80 15.86 15.27 1,780 0 0.0
17/03/2017
15.80
 2,260 16.26 16.26 15.80 500 0 0.0
16/03/2017
16.26
 5,830 15.80 16.26 15.73 5,830 0 0.1
15/03/2017
15.80
 3,590 15.34 15.80 15.14 0 0 0
14/03/2017
15.34
 5,050 15.80 15.80 15.14 0 0 0
13/03/2017
15.80
 15,590 15.60 16.06 15.37 4,000 3,500 0.0
10/03/2017
15.60
 8,160 15.80 15.80 15.54 4,000 0 0.1
09/03/2017
15.80
 2,760 15.54 16.06 15.34 0 0 0
08/03/2017
15.54
 7,150 15.67 15.80 15.47 4,000 0 0.1
07/03/2017
15.67
 15,320 15.86 15.86 15.67 0 0 0
06/03/2017
15.86
 7,910 16.00 16.00 15.80 0 700 -0.0
03/03/2017
16.00
 1,100 16.13 16.13 16.00 0 0 0
02/03/2017
16.13
 690 16.13 16.13 15.80 0 0 0
01/03/2017
16.13
 8,190 15.90 16.13 15.80 0 0 0
28/02/2017
15.90
 1,120 15.93 15.93 15.90 0 0 0
27/02/2017
15.93
 4,710 16.13 16.26 15.86 0 0 0
24/02/2017
16.13
 2,450 15.86 16.13 15.80 0 0 0
23/02/2017
15.86
 1,670 16.19 16.19 15.80 0 0 0
22/02/2017
16.19
 3,580 15.93 16.19 15.80 560 0 0.0
21/02/2017
15.93
 3,060 15.86 16.33 15.80 0 0 0
20/02/2017
15.86
 6,710 16.39 16.39 15.86 3,790 0 0.1
17/02/2017
16.39
 10 16.06 16.39 16.39 0 0 0
16/02/2017
16.06
 3,070 15.86 16.33 15.93 0 0 0
15/02/2017
15.86
 5,060 15.86 15.93 15.86 4,560 0 0.1
14/02/2017
15.86
 550 16.39 16.39 15.86 470 0 0.0
13/02/2017
16.39
 3,250 15.93 16.65 15.93 500 0 0.0
10/02/2017
15.93
 2,160 15.80 15.93 15.80 1,000 0 0.0
09/02/2017
15.80
 10,230 15.60 15.80 15.60 5,000 0 0.1
08/02/2017
15.60
 790 15.80 15.80 15.60 0 0 0
07/02/2017
15.80
 3,030 15.80 16.39 15.73 2,400 0 0.1
06/02/2017
15.80
 60 16.26 16.39 15.60 0 0 0
03/02/2017
16.26
 5,570 16.13 16.26 15.60 5,000 0 0.1
02/02/2017
16.13
 5,010 16.13 16.19 16.13 5,000 0 0.1
25/01/2017
16.13
 5,000 16.13 16.13 16.13 5,000 0 0.1
24/01/2017
16.13
 2,090 15.80 16.13 16.13 1,980 0 0.0
23/01/2017
15.80
 4,440 15.80 16.13 15.80 4,140 2,330 0.0
20/01/2017
15.80
 6,040 15.80 16.13 15.47 5,000 0 0.1
19/01/2017
15.80
 620 16.00 16.00 15.47 0 0 0
18/01/2017
16.00
 2,320 16.03 16.03 15.50 0 0 0
17/01/2017
16.03
 3,020 16.00 16.03 15.47 3,000 0 0.1
16/01/2017
16.00
 3,000 16.06 16.06 16.00 3,000 0 0.1
13/01/2017
16.06
 3,010 16.13 16.13 15.93 3,000 0 0.1
12/01/2017
16.13
 3,000 15.60 16.13 15.80 3,000 0 0.1
11/01/2017
15.60
 3,030 16.13 16.13 15.60 3,000 0 0.1
10/01/2017
16.13
 11,190 15.80 16.13 15.14 3,000 0 0.1
09/01/2017
15.80
 4,010 15.80 15.80 15.67 3,000 0 0.1
06/01/2017
15.80
 2,000 16.03 16.03 15.80 0 0 0
05/01/2017
16.03
 3,330 16.03 16.03 15.14 3,000 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
16.03
 4,040 15.80 16.03 15.80 3,000 0 0.1
03/01/2017
15.80
 3,180 15.74 15.80 15.17 0 0 0
30/12/2016
15.74
 2,940 15.67 15.77 15.23 0 0 0
29/12/2016
15.67
 200 15.67 15.67 15.23 0 0 0
28/12/2016
15.67
 110 15.55 15.67 15.67 0 0 0
27/12/2016
15.55
 2,250 15.42 15.55 15.39 1,000 0 0.0
26/12/2016
15.42
 9,460 15.80 15.99 15.42 5,000 0 0.1
23/12/2016
15.80
 670 15.74 15.80 15.39 0 0 0
22/12/2016
15.74
 5,050 15.70 15.74 15.70 5,000 0 0.1
21/12/2016
15.70
 1,370 15.74 15.80 15.23 0 0 0
20/12/2016
15.74
 8,370 15.70 15.80 15.23 3,060 0 0.1
19/12/2016
15.70
 3,000 15.70 15.70 15.70 3,000 0 0.1
16/12/2016
15.70
 2,990 15.74 15.74 15.20 2,600 0 0.1
15/12/2016
15.74
 7,290 15.74 15.74 15.23 0 0 0
14/12/2016
15.74
 6,040 15.20 15.77 15.23 0 0 0
13/12/2016
15.20
 5,560 15.80 15.80 15.20 3,000 0 0.1
12/12/2016
15.80
 1,910 15.61 15.80 15.51 0 0 0
09/12/2016
15.61
 0 15.61 15.61 15.61 0 0 0
08/12/2016
15.61
 2,000 15.80 15.80 15.61 0 0 0
07/12/2016
15.80
 4,500 15.74 15.80 15.67 0 0 0
06/12/2016
15.74
 1,300 15.99 15.99 15.17 0 0 0
05/12/2016
15.99
 2,010 15.80 15.99 15.55 0 0 0
02/12/2016
15.80
 2,060 15.61 15.80 15.58 0 0 0
01/12/2016
15.61
 1,200 15.99 15.99 15.61 0 0 0
30/11/2016
15.99
 3,360 15.80 15.99 15.17 0 0 0
29/11/2016
15.80
 500 16.05 16.05 15.51 0 0 0
28/11/2016
16.05
 0 16.05 16.05 16.05 0 0 0
25/11/2016
16.05
 0 16.05 16.05 16.05 0 0 0
24/11/2016
16.05
 6,010 15.80 16.05 15.80 0 0 0
23/11/2016
15.80
 2,220 15.80 15.80 15.80 0 0 0
22/11/2016
15.80
 570 16.30 16.30 15.58 0 0 0
21/11/2016
16.30
 10,000 15.80 16.30 15.80 0 0 0
18/11/2016
15.80
 5,020 15.74 15.80 15.80 5,020 1,980 0.1
17/11/2016
15.74
 21,320 16.18 16.18 15.67 5,000 20 0.1
16/11/2016
16.18
 5,050 16.24 16.24 16.05 5,000 0 0.1
15/11/2016
16.24
 1,190 15.80 16.24 15.48 0 0 0
14/11/2016
15.80
 5,150 16.37 16.37 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |