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)
25/01/2016
15.33
 2,600 14.92 15.33 14.39 0 2,580 -0.1
22/01/2016
14.92
 3,030 15.04 15.04 14.57 0 0 0
21/01/2016
15.04
 2,410 14.98 15.04 14.57 0 0 0
20/01/2016
14.98
 20 14.86 15.16 14.98 0 0 0
19/01/2016
14.86
 1,090 15.10 15.10 14.34 1,000 0 0.0
18/01/2016
15.10
 2,140 14.86 15.10 14.34 2,000 0 0.0
15/01/2016
14.86
 3,090 14.63 14.86 14.34 1,000 0 0.0
14/01/2016
14.63
 25,070 14.63 14.63 14.63 15,770 0 0.4
13/01/2016
14.63
 5,220 14.80 14.86 14.63 4,230 0 0.1
12/01/2016
14.80
 470 14.80 14.80 14.63 0 0 0
11/01/2016
14.80
 2,730 15.04 15.04 14.80 0 0 0
08/01/2016
15.04
 170 14.92 15.04 14.92 0 0 0
07/01/2016
14.92
 120 15.10 15.10 14.92 0 0 0
06/01/2016
15.10
 85,130 14.92 15.10 14.75 0 0 0
05/01/2016
14.92
 25,290 15.16 15.21 14.75 20,000 0 0.5
04/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2016
15.16
 600 14.51 15.16 14.45 0 0 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
31/12/2015
14.51
 101,200 14.29 14.91 13.61 0 0 0
30/12/2015
14.29
 960 14.34 14.34 14.07 500 0 0.0
29/12/2015
14.34
 680 14.34 14.34 14.07 0 0 0
28/12/2015
14.34
 23,530 14.34 15.10 13.53 0 0 0
25/12/2015
14.34
 1,900 14.83 14.83 14.02 0 0 0
24/12/2015
14.83
 32,880 15.15 15.15 14.12 0 0 0
23/12/2015
15.15
 580 14.23 15.15 14.07 0 0 0
22/12/2015
14.23
 15,860 14.34 14.45 13.80 1,000 0 0.0
21/12/2015
14.34
 2,050 14.34 14.56 14.34 0 0 0
18/12/2015
14.34
 30,680 15.31 15.31 14.34 20,200 0 0.5
17/12/2015
15.31
 29,450 15.31 15.31 14.99 17,000 0 0.5
16/12/2015
15.31
 1,280 16.45 16.45 15.31 0 0 0
15/12/2015
16.45
 2,200 15.80 16.45 14.77 0 0 0
14/12/2015
15.80
 30,790 14.88 15.91 13.85 0 0 0
11/12/2015
14.88
 58,380 15.96 15.96 14.88 0 0 0
10/12/2015
15.96
 1,100 15.96 15.96 15.31 0 1,000 -0.0
09/12/2015
15.96
 100 15.96 16.45 15.96 0 0 0
08/12/2015
15.96
 1,030 15.96 16.13 15.31 0 1,000 -0.0
07/12/2015
15.96
 650 15.96 15.96 15.15 0 390 -0.0
04/12/2015
15.96
 2,620 16.23 16.23 15.53 0 2,610 -0.1
03/12/2015
16.23
 0 16.23 16.23 16.23 0 0 0
02/12/2015
16.23
 5,010 16.29 16.29 15.96 0 0 0
01/12/2015
16.29
 1,870 16.51 16.51 15.75 0 0 0
30/11/2015
16.51
 30 16.23 16.51 16.23 0 0 0
27/11/2015
16.23
 12,400 16.34 16.34 15.69 11,580 0 0.3
26/11/2015
16.34
 3,070 16.40 16.67 15.69 0 0 0
25/11/2015
16.40
 310 16.45 16.67 15.75 0 0 0
24/11/2015
16.45
 3,310 16.72 16.72 15.69 300 0 0.0
23/11/2015
16.72
 4,440 16.23 16.78 16.23 3,460 0 0.1
20/11/2015
16.23
 5,450 16.45 16.45 16.23 4,340 0 0.1
19/11/2015
16.45
 60 16.29 16.45 16.29 0 0 0
18/11/2015
16.29
 18,090 15.96 16.29 16.13 17,810 0 0.5
17/11/2015
15.96
 3,120 16.45 16.45 15.80 0 0 0
16/11/2015
16.45
 20,280 15.96 16.45 15.96 16,100 0 0.5
13/11/2015
15.96
 10,520 15.48 15.96 15.53 0 0 0
12/11/2015
15.48
 2,260 16.13 16.23 15.15 0 0 0
11/11/2015
16.13
 740 15.96 16.23 15.75 0 0 0
10/11/2015
15.96
 7,230 15.96 16.45 15.91 0 0 0
09/11/2015
15.96
 3,980 15.91 16.02 15.91 0 0 0
06/11/2015
15.91
 6,210 15.96 15.96 15.64 0 0 0
05/11/2015
15.96
 7,180 16.29 16.29 15.75 0 0 0
04/11/2015
16.29
 5,840 16.51 16.51 15.69 0 0 0
03/11/2015
16.51
 3,000 15.96 16.72 15.69 0 0 0
02/11/2015
15.96
 4,540 17.10 17.10 15.96 0 0 0
30/10/2015
17.10
 3,480 17.10 17.15 17.10 0 0 0
29/10/2015
17.10
 14,610 17.10 18.29 17.10 0 0 0
28/10/2015
17.10
 88,940 16.02 17.10 15.53 5,000 0 0.1
27/10/2015
16.02
 1,500 15.48 16.13 15.15 180 0 0.0
26/10/2015
15.48
 4,800 15.59 15.69 15.42 1,000 0 0.0
23/10/2015
15.59
 2,800 15.64 15.69 15.53 400 60 0.0
22/10/2015
15.64
 2,590 15.59 16.23 15.42 80 0 0.0
21/10/2015
15.59
 2,790 15.64 15.69 15.42 0 10 -0.0
20/10/2015
15.64
 3,220 15.96 16.13 15.64 0 1,010 -0.0
19/10/2015
15.96
 9,230 15.15 16.02 15.15 0 1,240 -0.0
16/10/2015
15.15
 27,530 15.10 15.42 14.94 4,550 0 0.1
15/10/2015
15.10
 7,300 15.15 15.15 14.88 7,300 0 0.2
14/10/2015
15.15
 0 15.15 15.15 15.15 0 0 0
13/10/2015
15.15
 3,090 15.04 15.15 14.18 0 0 0
12/10/2015
15.04
 760 14.56 15.04 14.56 0 0 0
09/10/2015
14.56
 350 14.34 14.88 14.23 0 0 0
08/10/2015
14.34
 250 14.34 14.34 14.34 0 0 0
07/10/2015
14.34
 1,010 14.18 14.34 14.34 1,000 0 0.0
06/10/2015
14.18
 2,720 14.61 14.61 14.18 0 0 0
05/10/2015
14.61
 1,860 14.61 14.61 14.34 0 0 0
02/10/2015
14.61
 0 14.61 14.61 14.61 0 0 0
01/10/2015
14.61
 1,910 14.61 14.61 14.18 0 0 0
30/09/2015
14.61
 2,530 14.34 14.61 14.23 0 0 0
29/09/2015
14.34
 0 14.34 14.34 14.34 0 0 0
28/09/2015
14.34
 580 14.56 14.56 14.34 0 0 0
25/09/2015
14.56
 0 14.56 14.56 14.56 0 0 0
24/09/2015
14.56
 0 14.56 14.56 14.56 0 0 0
23/09/2015
14.56
 0 14.56 14.56 14.56 0 0 0
22/09/2015
14.56
 1,500 14.61 14.61 14.56 0 0 0
21/09/2015
14.61
 130 14.50 14.61 13.85 0 0 0
18/09/2015
14.50
 670 15.10 15.10 14.50 0 0 0
17/09/2015
15.10
 0 15.10 15.10 15.10 0 0 0
16/09/2015
15.10
 0 15.10 15.10 15.10 0 0 0
15/09/2015
15.10
 0 15.10 15.10 15.10 0 0 0
14/09/2015
15.10
 500 15.37 15.37 14.61 0 0 0
11/09/2015
15.37
 540 14.61 15.37 14.61 0 0 0
10/09/2015
14.61
 6,000 14.88 14.88 14.61 0 0 0
09/09/2015
14.88
 0 14.88 14.88 14.88 0 0 0
08/09/2015
14.88
 4,110 14.88 14.88 14.12 3,880 0 0.1
07/09/2015
14.88
 110 14.88 14.88 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |