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)
04/09/2015
14.88
 100 14.88 14.88 14.88 0 0 0
03/09/2015
14.88
 240 15.04 15.04 14.61 0 0 0
01/09/2015
15.04
 200 15.26 15.26 15.04 0 0 0
31/08/2015
15.26
 20 15.26 15.26 14.45 0 0 0
28/08/2015
15.26
 0 15.26 15.26 15.26 0 0 0
27/08/2015
15.26
 0 15.26 15.26 15.26 0 0 0
26/08/2015
15.26
 20 15.26 15.26 14.94 0 0 0
25/08/2015
15.26
 110 15.04 15.26 14.77 0 0 0
24/08/2015
15.04
 1,160 15.10 15.10 14.67 0 0 0
21/08/2015
15.10
 20 15.15 15.15 14.72 0 0 0
20/08/2015
15.15
 130 14.67 15.15 14.72 0 0 0
19/08/2015
14.67
 1,160 15.42 15.42 14.67 0 0 0
18/08/2015
15.42
 14,820 15.15 15.42 14.61 0 0 0
17/08/2015
15.15
 3,590 15.15 15.15 14.72 0 0 0
14/08/2015
15.15
 8,070 15.15 15.15 15.04 0 0 0
13/08/2015
15.15
 5,000 15.15 15.15 15.15 0 0 0
12/08/2015
15.15
 5,040 15.15 15.15 15.15 0 0 0
11/08/2015
15.15
 5,580 15.21 15.21 14.94 220 340 -0.0
10/08/2015
15.21
 12,600 15.69 15.69 15.21 6,000 0 0.2
07/08/2015
15.69
 10,600 15.69 15.69 15.26 600 0 0.0
06/08/2015
15.69
 10 15.42 15.69 15.69 0 0 0
05/08/2015
15.42
 5,000 15.42 15.42 15.42 0 0 0
04/08/2015
15.42
 11,540 15.42 15.42 15.42 0 0 0
03/08/2015
15.42
 18,870 15.37 15.64 15.15 5,000 0 0.1
31/07/2015
15.37
 630 15.21 15.64 15.21 0 0 0
30/07/2015
15.21
 1,370 15.69 15.69 15.21 0 0 0
29/07/2015
15.69
 0 15.69 15.69 15.69 0 0 0
28/07/2015
15.69
 30 15.42 15.69 15.31 0 0 0
27/07/2015
15.42
 100 15.48 15.48 15.42 0 0 0
24/07/2015
15.48
 8,390 15.15 15.48 15.21 0 0 0
23/07/2015
15.15
 16,970 15.15 15.15 15.15 13,970 0 0.4
22/07/2015
15.15
 20,300 15.31 15.31 15.15 20,000 0 0.6
21/07/2015
15.31
 20,140 15.37 15.37 14.72 19,830 0 0.6
20/07/2015
15.37
 10 14.61 15.37 15.37 0 0 0
17/07/2015
14.61
 1,500 15.37 15.37 14.61 0 0 0
16/07/2015
15.37
 40,800 15.31 15.37 15.10 39,790 0 1.1
15/07/2015
15.31
 1,530 15.37 15.37 14.88 0 0 0
14/07/2015
15.37
 15,040 15.48 15.48 15.15 14,970 2,390 0.4
13/07/2015
15.48
 10,020 15.64 15.96 15.15 9,860 10 0.3
10/07/2015
15.64
 20,770 15.31 15.64 15.15 20,000 0 0.6
09/07/2015
15.31
 170 15.48 15.48 15.15 0 0 0
08/07/2015
15.48
 0 15.48 15.48 15.48 0 0 0
07/07/2015
15.48
 580 15.21 15.69 14.88 0 0 0
06/07/2015
15.21
 9,740 14.72 15.64 14.07 1,110 0 0.0
03/07/2015
14.72
 0 14.72 14.72 14.72 0 0 0
02/07/2015
14.72
 22,430 14.99 15.10 13.96 10,000 0 0.3
01/07/2015
14.99
 390 15.10 15.10 14.07 0 0 0
30/06/2015
15.10
 7,780 14.18 15.10 13.64 20 4,030 -0.1
29/06/2015
14.18
 6,570 14.18 14.34 13.96 0 2,000 -0.1
26/06/2015
14.18
 3,650 14.23 14.23 14.07 0 10 -0.0
25/06/2015
14.23
 50 14.12 14.23 13.80 0 30 -0.0
24/06/2015
14.12
 13,010 14.23 14.23 14.07 6,500 13,000 -0.2
23/06/2015
14.23
 11,020 13.69 14.23 13.69 10,000 3,460 0.2
22/06/2015
13.69
 3,550 14.02 14.02 13.69 2,000 0 0.1
19/06/2015
14.02
 5,610 13.80 14.02 13.58 0 0 0
18/06/2015
13.80
 2,820 13.64 13.80 13.64 0 0 0
17/06/2015
13.64
 5,960 13.53 13.64 13.53 0 0 0
16/06/2015
13.53
 23,500 13.53 13.53 13.53 10,000 0 0.3
15/06/2015
13.53
 10,010 13.75 13.75 13.53 10,000 0 0.3
12/06/2015
13.75
 5,010 13.80 13.80 13.53 5,000 0 0.1
11/06/2015
13.80
 5,120 13.53 13.80 13.53 5,000 0 0.1
10/06/2015
13.53
 0 13.53 13.53 13.53 0 0 0
09/06/2015
13.53
 5,130 13.26 13.96 13.53 5,000 0 0.1
08/06/2015
13.26
 19,720 13.53 13.53 13.26 19,670 0 0.5
05/06/2015
13.53
 10 13.37 13.53 13.53 0 0 0
04/06/2015
13.37
 2,120 13.31 13.53 13.31 1,000 0 0.0
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
03/06/2015
13.31
 7,210 12.93 13.37 13.20 2,000 0 0.0
02/06/2015
12.93
 2,560 12.13 12.93 12.48 2,000 0 0.0
01/06/2015
12.13
 21,640 12.13 12.53 12.13 7,980 4,000 0.1
29/05/2015
12.13
 10,020 13.03 13.03 12.13 0 1,000 -0.0
28/05/2015
13.03
 4,080 13.03 13.13 13.03 3,430 0 0.1
27/05/2015
13.03
 180 13.03 13.03 13.03 0 0 0
26/05/2015
13.03
 5,960 13.08 13.08 12.93 0 0 0
25/05/2015
13.08
 1,110 12.88 13.08 12.78 0 0 0
22/05/2015
12.88
 27,030 12.78 13.03 12.78 20,000 880 0.5
21/05/2015
12.78
 2,000 12.48 12.78 12.78 1,000 1,900 -0.0
20/05/2015
12.48
 2,140 12.03 12.53 12.03 0 1,760 -0.0
19/05/2015
12.03
 9,420 12.03 12.78 11.78 0 5,410 -0.1
18/05/2015
12.03
 8,580 12.33 12.33 12.03 0 0 0
15/05/2015
12.33
 8,130 12.98 12.98 12.33 0 0 0
14/05/2015
12.98
 2,490 13.03 13.03 12.88 0 0 0
13/05/2015
13.03
 14,500 13.18 13.18 13.03 0 9,100 -0.2
12/05/2015
13.18
 1,220 13.53 13.53 13.18 0 0 0
11/05/2015
13.53
 6,260 13.53 13.53 13.13 0 0 0
08/05/2015
13.53
 20,310 13.43 13.53 13.03 0 0 0
07/05/2015
13.43
 210 13.43 13.43 13.38 0 0 0
06/05/2015
13.43
 230 13.48 13.48 13.28 0 0 0
05/05/2015
13.48
 0 13.48 13.48 13.48 0 0 0
04/05/2015
13.48
 4,390 13.58 13.58 13.03 0 0 0
27/04/2015
13.58
 4,580 13.63 13.63 13.03 0 0 0
24/04/2015
13.63
 50 13.73 13.73 13.43 0 0 0
23/04/2015
13.73
 1,190 13.73 13.73 12.93 0 0 0
22/04/2015
13.73
 6,620 13.88 13.88 13.43 0 0 0
21/04/2015
13.88
 0 13.88 13.88 13.88 0 0 0
20/04/2015
13.88
 10 13.28 13.88 13.88 0 0 0
17/04/2015
13.28
 16,020 13.13 13.43 13.03 0 1,000 -0.0
16/04/2015
13.13
 11,470 13.53 13.53 13.03 0 1,690 -0.0
15/04/2015
13.53
 3,500 13.73 13.73 13.53 0 1,560 -0.0
14/04/2015
13.73
 3,960 13.98 13.98 13.43 0 1,370 -0.0
13/04/2015
13.98
 850 13.98 14.03 13.78 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |