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)
28/06/2018
15.29
 23,270 15.60 16.66 15.01 0 5,000 -0.1
27/06/2018
15.60
 28,540 15.48 16.47 14.73 0 10,000 -0.3
26/06/2018
15.48
 23,180 14.98 16.01 15.42 0 10,000 -0.3
25/06/2018
14.98
 10,790 15.14 16.16 14.92 0 5,000 -0.1
22/06/2018
15.14
 22,060 15.54 16.54 15.14 0 15,000 -0.4
21/06/2018
15.54
 23,240 15.54 15.54 15.51 0 22,030 -0.6
20/06/2018
15.54
 16,340 15.45 15.54 15.42 0 8,400 -0.2
19/06/2018
15.45
 43,680 15.05 16.07 14.58 0 41,670 -1.0
18/06/2018
15.05
 21,720 14.98 15.54 14.98 0 16,100 -0.4
15/06/2018
14.98
 44,320 15.39 15.79 14.61 0 42,780 -1.1
14/06/2018
15.39
 4,940 15.23 15.51 15.39 0 0 0
13/06/2018
15.23
 25,270 15.23 15.54 14.73 0 21,550 -0.5
12/06/2018
15.23
 41,160 15.54 16.47 15.23 0 19,840 -0.5
11/06/2018
15.54
 5,670 15.23 15.70 15.23 0 5,590 -0.1
08/06/2018
15.23
 17,970 15.17 15.98 15.23 0 12,860 -0.3
07/06/2018
15.17
 10,600 15.54 15.54 15.17 0 10,000 -0.3
06/06/2018
15.54
 29,920 15.05 16.07 15.05 0 24,420 -0.6
05/06/2018
15.05
 25,370 14.98 16.01 14.95 0 7,300 -0.2
04/06/2018
14.98
 17,810 15.51 15.51 14.92 0 0 0
01/06/2018
15.51
 4,340 15.54 15.54 14.77 0 0 0
31/05/2018
15.54
 24,520 14.67 15.54 14.92 0 12,820 -0.3
30/05/2018
14.67
 5,120 14.80 14.80 14.67 0 0 0
29/05/2018
14.80
 9,170 14.92 15.95 14.30 0 0 0
28/05/2018
14.92
 52,240 15.42 15.54 14.92 0 25,770 -0.6
25/05/2018
15.42
 36,100 14.95 15.95 14.92 7,090 28,600 -0.5
24/05/2018
14.95
 8,000 14.98 16.01 14.73 0 7,030 -0.2
23/05/2018
14.98
 12,290 14.77 15.79 14.92 0 0 0
22/05/2018
14.77
 14,410 14.77 15.79 14.70 0 4,770 -0.1
21/05/2018
14.77
 11,190 15.23 16.16 14.77 0 0 0
18/05/2018
15.23
 0 15.23 15.23 15.23 0 0 0
17/05/2018
15.23
 9,940 15.79 16.16 15.01 0 0 0
16/05/2018
15.79
 45,360 15.79 15.79 14.80 0 39,460 -1.0
15/05/2018
15.79
 7,740 14.77 15.79 14.61 0 0 0
14/05/2018
14.77
 12,000 14.80 15.82 13.89 0 0 0
11/05/2018
14.80
 28,050 14.73 15.60 14.70 0 27,000 -0.7
10/05/2018
14.73
 31,690 14.61 15.60 14.73 0 11,400 -0.3
09/05/2018
14.61
 900 14.92 14.92 14.61 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2018
14.92
 19,800 14.36 14.92 14.86 0 10,000 -0.2
07/05/2018
14.36
 10 13.47 14.36 14.36 0 0 0
04/05/2018
13.47
 10,460 13.89 14.83 13.47 0 10,000 -0.2
03/05/2018
13.89
 100 13.98 13.98 13.89 0 0 0
02/05/2018
13.98
 6,300 14.18 14.66 13.98 0 2,000 0.0
27/04/2018
14.18
 1,200 14.51 14.54 14.18 0 800 0.0
26/04/2018
14.51
 200 14.63 14.63 14.51 0 0 0
24/04/2018
14.63
 41,460 15.31 15.37 14.42 0 30,000 -0.8
23/04/2018
15.31
 950 14.48 15.31 14.42 0 0 0
20/04/2018
14.48
 130 14.77 14.77 14.48 0 0 0
19/04/2018
14.77
 19,150 15.19 16.19 14.48 0 0 0
18/04/2018
15.19
 10,690 14.48 15.37 14.51 0 0 0
17/04/2018
14.48
 510 14.48 14.95 14.42 0 0 0
16/04/2018
14.48
 1,510 14.30 15.28 14.24 0 330 0.0
13/04/2018
14.30
 7,010 14.48 15.37 14.24 0 0 0
12/04/2018
14.48
 22,280 14.36 15.07 13.95 0 0 0
11/04/2018
14.36
 39,540 14.12 15.04 14.01 0 0 0
10/04/2018
14.12
 810 14.33 14.36 13.95 0 0 0
09/04/2018
14.33
 5,830 15.01 15.01 14.30 0 0 0
06/04/2018
15.01
 1,600 15.66 15.66 15.01 0 0 0
05/04/2018
15.66
 4,880 16.55 16.58 15.45 0 0 0
04/04/2018
16.55
 292,620 15.72 16.81 14.83 0 0 0
03/04/2018
15.72
 477,830 15.40 16.46 14.92 0 0 0
02/04/2018
15.40
 45,880 14.39 15.40 14.18 0 30,000 -0.8
30/03/2018
14.39
 3,530 14.54 15.07 14.30 0 0 0
29/03/2018
14.54
 27,950 14.30 15.28 14.42 0 20,000 -0.5
28/03/2018
14.30
 19,970 14.18 15.16 14.30 0 10,000 -0.3
27/03/2018
14.18
 24,430 13.89 14.83 14.01 0 20,000 -0.5
26/03/2018
13.89
 2,230 13.89 14.83 13.89 0 0 0
23/03/2018
13.89
 2,660 14.36 14.77 13.36 0 0 0
22/03/2018
14.36
 2,520 14.36 15.37 14.18 0 0 0
21/03/2018
14.36
 14,400 14.33 15.31 13.89 0 0 0
20/03/2018
14.33
 5,640 13.95 14.92 13.98 0 100 0.0
19/03/2018
13.95
 60 13.95 13.95 13.89 0 0 0
16/03/2018
13.95
 4,860 13.89 14.83 13.89 0 0 0
15/03/2018
13.89
 60 13.89 13.89 13.89 0 0 0
14/03/2018
13.89
 110 13.30 13.89 13.83 0 0 0
13/03/2018
13.30
 4,120 13.74 14.69 13.30 630 0 0.0
12/03/2018
13.74
 1,600 13.59 13.89 13.74 0 0 0
09/03/2018
13.59
 140 14.18 14.18 13.50 0 0 0
08/03/2018
14.18
 5,090 13.83 14.77 13.89 0 0 0
07/03/2018
13.83
 7,110 13.59 14.54 13.59 0 0 0
06/03/2018
13.59
 17,100 13.59 14.54 13.00 0 11,810 -0.3
05/03/2018
13.59
 20 13.89 13.89 13.59 0 0 0
02/03/2018
13.89
 1,100 13.89 14.36 13.89 0 0 0
01/03/2018
13.89
 2,300 13.95 14.48 13.89 0 0 0
28/02/2018
13.95
 7,720 13.89 14.48 13.47 0 0 0
27/02/2018
13.89
 5,420 13.65 14.18 13.00 0 0 0
26/02/2018
13.65
 9,030 14.18 14.60 13.45 0 0 0
23/02/2018
14.18
 5,540 13.59 14.18 13.36 0 0 0
22/02/2018
13.59
 0 13.59 13.59 13.59 0 0 0
21/02/2018
13.59
 4,640 13.89 13.89 13.59 0 0 0
13/02/2018
13.89
 12,320 13.59 14.54 12.82 0 0 0
12/02/2018
13.59
 1,090 12.77 13.59 12.77 0 0 0
09/02/2018
12.77
 2,020 12.71 13.59 12.74 0 0 0
08/02/2018
12.71
 0 12.71 12.71 12.71 0 0 0
07/02/2018
12.71
 10 12.82 12.82 12.71 0 0 0
06/02/2018
12.82
 11,480 13.03 13.53 12.77 0 400 0.0
05/02/2018
13.03
 1,700 13.30 14.04 13.00 0 0 0
02/02/2018
13.30
 10 14.07 14.07 13.30 0 0 0
01/02/2018
14.07
 11,000 13.77 14.07 13.06 0 0 0
31/01/2018
13.77
 26,020 13.47 14.30 13.06 0 0 0
30/01/2018
13.47
 31,620 13.36 14.27 12.53 0 0 0

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