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)
23/06/2016
16.94
 4,100 16.94 17.06 16.68 3,000 0 0.1
22/06/2016
16.94
 3,500 16.62 16.94 16.68 3,500 0 0.1
21/06/2016
16.62
 1,010 16.81 16.81 16.56 0 0 0
20/06/2016
16.81
 1,500 16.75 16.81 16.75 1,400 0 0.0
17/06/2016
16.75
 4,240 16.87 16.87 15.80 1,000 0 0.0
16/06/2016
16.87
 0 16.87 16.87 16.87 0 0 0
15/06/2016
16.87
 110 16.87 16.87 16.87 0 0 0
14/06/2016
16.87
 280 16.87 16.87 16.49 0 0 0
13/06/2016
16.87
 1,590 17.13 17.13 16.87 0 0 0
10/06/2016
17.13
 0 17.13 17.13 17.13 0 0 0
09/06/2016
17.13
 0 17.13 17.13 17.13 0 0 0
08/06/2016
17.13
 0 17.13 17.13 17.13 0 0 0
07/06/2016
17.13
 1,380 16.68 17.13 16.11 0 0 0
06/06/2016
16.68
 2,840 17.00 17.00 16.11 0 0 0
03/06/2016
17.00
 1,510 16.43 17.00 16.43 0 0 0
02/06/2016
16.43
 6,510 17.19 17.19 16.43 0 0 0
01/06/2016
17.19
 3,320 16.75 17.25 16.56 700 0 0.0
31/05/2016
16.75
 3,060 16.62 16.75 16.49 0 10 -0.0
30/05/2016
16.62
 240 16.62 16.62 16.62 0 0 0
27/05/2016
16.62
 620 16.49 16.62 16.62 0 0 0
26/05/2016
16.49
 3,750 17.32 17.32 16.43 0 0 0
25/05/2016
17.32
 750 17.38 17.38 17.06 0 0 0
24/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
24/05/2016
17.38
 7,960 16.68 17.76 16.68 0 0 0
23/05/2016
16.68
 1,370 16.68 16.68 15.62 0 0 0
20/05/2016
16.68
 1,000 16.56 16.68 16.56 0 0 0
19/05/2016
16.56
 6,570 16.68 16.68 15.86 0 0 0
18/05/2016
16.68
 1,310 16.68 16.68 16.50 0 0 0
17/05/2016
16.68
 3,090 16.85 16.85 16.38 0 0 0
16/05/2016
16.85
 540 16.68 16.85 16.68 0 0 0
13/05/2016
16.68
 19,190 16.91 16.91 16.38 0 0 0
12/05/2016
16.91
 10,390 16.97 16.97 16.38 0 0 0
11/05/2016
16.97
 7,710 16.97 16.97 16.68 0 0 0
10/05/2016
16.97
 6,490 16.97 16.97 16.62 0 0 0
09/05/2016
16.97
 3,960 16.85 16.97 16.68 0 0 0
06/05/2016
16.85
 29,180 16.85 16.85 16.44 0 0 0
05/05/2016
16.85
 8,760 17.26 17.26 16.74 0 0 0
04/05/2016
17.26
 1,120 17.14 18.14 16.79 0 0 0
29/04/2016
17.14
 13,540 16.74 17.55 16.50 0 0 0
28/04/2016
16.74
 4,840 16.74 16.97 15.92 0 0 0
27/04/2016
16.74
 4,040 16.97 17.26 16.74 0 0 0
26/04/2016
16.97
 5,810 16.97 17.26 16.97 0 0 0
25/04/2016
16.97
 16,000 16.74 16.97 16.50 0 6,000 -0.2
22/04/2016
16.74
 48,790 17.09 17.09 16.74 0 0 0
21/04/2016
17.09
 21,630 17.09 17.32 17.09 0 0 0
20/04/2016
17.09
 23,420 17.14 17.55 17.09 0 0 0
19/04/2016
17.14
 29,270 18.20 18.20 16.97 0 0 0
15/04/2016
18.20
 57,740 18.26 18.55 17.61 0 0 0
14/04/2016
18.26
 13,930 18.67 19.84 18.26 0 0 0
13/04/2016
18.67
 79,440 17.50 18.67 18.14 0 8,500 -0.3
12/04/2016
17.50
 100,150 16.38 17.50 16.15 0 0 0
11/04/2016
16.38
 13,650 15.92 16.68 15.92 0 0 0
08/04/2016
15.92
 14,080 15.80 15.92 15.56 1,840 100 0.0
07/04/2016
15.80
 35,860 15.56 15.92 15.21 100 100 -0
06/04/2016
15.56
 10,030 16.21 16.21 15.21 0 5,000 -0.1
05/04/2016
16.21
 10,920 16.09 16.21 15.45 0 0 0
04/04/2016
16.09
 4,200 15.86 16.27 15.80 0 0 0
01/04/2016
15.86
 18,940 15.33 15.92 15.21 0 100 -0.0
31/03/2016
15.33
 21,340 15.39 15.68 15.21 0 0 0
30/03/2016
15.39
 10,430 15.51 15.74 15.10 0 1,940 -0.1
29/03/2016
15.51
 8,880 15.33 15.68 14.63 0 3,060 -0.1
28/03/2016
15.33
 430 15.27 15.86 14.98 0 0 0
25/03/2016
15.27
 12,220 16.03 16.03 14.92 0 0 0
24/03/2016
16.03
 17,500 16.03 16.03 15.68 0 0 0
23/03/2016
16.03
 1,270 15.80 16.03 15.80 0 0 0
22/03/2016
15.80
 21,820 15.86 16.33 15.80 0 0 0
21/03/2016
15.86
 24,740 16.38 16.38 15.80 0 0 0
18/03/2016
16.38
 7,770 16.62 16.62 16.09 0 0 0
17/03/2016
16.62
 2,280 16.68 16.68 16.38 0 0 0
16/03/2016
16.68
 6,640 16.97 16.97 16.38 0 0 0
15/03/2016
16.97
 47,860 16.44 17.14 15.51 0 200 -0.0
14/03/2016
16.44
 44,630 15.39 16.44 15.39 0 0 0
11/03/2016
15.39
 4,060 15.16 15.39 15.16 0 0 0
10/03/2016
15.16
 710 15.45 15.74 15.16 0 0 0
09/03/2016
15.45
 13,360 15.04 15.45 15.04 0 0 0
08/03/2016
15.04
 590 14.92 15.04 14.75 0 0 0
07/03/2016
14.92
 13,920 15.10 15.10 14.63 0 0 0
04/03/2016
15.10
 600 14.63 15.10 14.63 0 0 0
03/03/2016
14.63
 10,720 15.16 15.21 14.63 0 0 0
02/03/2016
15.16
 960 15.21 15.21 14.98 0 210 -0.0
01/03/2016
15.21
 1,100 14.80 15.21 14.80 0 0 0
29/02/2016
14.80
 1,040 14.63 14.92 14.63 0 0 0
26/02/2016
14.63
 1,090 15.16 15.16 14.57 0 0 0
25/02/2016
15.16
 110 15.16 15.16 14.10 0 0 0
24/02/2016
15.16
 190 14.75 15.16 14.69 0 170 -0.0
23/02/2016
14.75
 4,350 14.80 14.80 14.57 0 230 -0.0
22/02/2016
14.80
 8,090 14.92 14.92 14.57 0 0 0
19/02/2016
14.92
 1,220 14.80 14.92 14.69 0 0 0
18/02/2016
14.80
 4,600 14.80 14.92 14.80 0 0 0
17/02/2016
14.80
 1,080 15.21 15.21 14.63 0 0 0
16/02/2016
15.21
 560 15.21 15.21 14.92 0 0 0
15/02/2016
15.21
 0 15.21 15.21 15.21 0 0 0
05/02/2016
15.21
 10 14.86 15.21 15.21 0 0 0
04/02/2016
14.86
 260 14.92 14.92 14.86 0 0 0
03/02/2016
14.92
 360 14.92 14.92 14.63 0 0 0
02/02/2016
14.92
 2,650 14.92 15.21 14.92 0 0 0
01/02/2016
14.92
 1,530 15.04 15.04 14.39 0 0 0
29/01/2016
15.04
 3,340 15.16 15.16 14.39 0 0 0
28/01/2016
15.16
 30 15.21 15.80 15.16 0 0 0
27/01/2016
15.21
 30 15.21 15.21 14.80 0 0 0
26/01/2016
15.21
 1,050 15.33 15.33 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |