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)
09/09/2015
12.91
 0 12.91 12.91 12.91 0 0 0
08/09/2015
12.91
 4,110 12.91 12.91 12.25 3,880 0 0.1
07/09/2015
12.91
 110 12.91 12.91 12.02 0 0 0
04/09/2015
12.91
 100 12.91 12.91 12.91 0 0 0
03/09/2015
12.91
 240 13.05 13.05 12.67 0 0 0
01/09/2015
13.05
 200 13.24 13.24 13.05 0 0 0
31/08/2015
13.24
 20 13.24 13.24 12.53 0 0 0
28/08/2015
13.24
 0 13.24 13.24 13.24 0 0 0
27/08/2015
13.24
 0 13.24 13.24 13.24 0 0 0
26/08/2015
13.24
 20 13.24 13.24 12.96 0 0 0
25/08/2015
13.24
 110 13.05 13.24 12.82 0 0 0
24/08/2015
13.05
 1,160 13.10 13.10 12.72 0 0 0
21/08/2015
13.10
 20 13.14 13.14 12.77 0 0 0
20/08/2015
13.14
 130 12.72 13.14 12.77 0 0 0
19/08/2015
12.72
 1,160 13.38 13.38 12.72 0 0 0
18/08/2015
13.38
 14,820 13.14 13.38 12.67 0 0 0
17/08/2015
13.14
 3,590 13.14 13.14 12.77 0 0 0
14/08/2015
13.14
 8,070 13.14 13.14 13.05 0 0 0
13/08/2015
13.14
 5,000 13.14 13.14 13.14 0 0 0
12/08/2015
13.14
 5,040 13.14 13.14 13.14 0 0 0
11/08/2015
13.14
 5,580 13.19 13.19 12.96 220 340 0.0
10/08/2015
13.19
 12,600 13.61 13.61 13.19 6,000 0 0.2
07/08/2015
13.61
 10,600 13.61 13.61 13.24 600 0 0.0
06/08/2015
13.61
 10 13.38 13.61 13.61 0 0 0
05/08/2015
13.38
 5,000 13.38 13.38 13.38 0 0 0
04/08/2015
13.38
 11,540 13.38 13.38 13.38 0 0 0
03/08/2015
13.38
 18,870 13.33 13.57 13.14 5,000 0 0.1
31/07/2015
13.33
 630 13.19 13.57 13.19 0 0 0
30/07/2015
13.19
 1,370 13.61 13.61 13.19 0 0 0
29/07/2015
13.61
 0 13.61 13.61 13.61 0 0 0
28/07/2015
13.61
 30 13.38 13.61 13.29 0 0 0
27/07/2015
13.38
 100 13.43 13.43 13.38 0 0 0
24/07/2015
13.43
 8,390 13.14 13.43 13.19 0 0 0
23/07/2015
13.14
 16,970 13.14 13.14 13.14 13,970 0 0.4
22/07/2015
13.14
 20,300 13.29 13.29 13.14 20,000 0 0.6
21/07/2015
13.29
 20,140 13.33 13.33 12.77 19,830 0 0.6
20/07/2015
13.33
 10 12.67 13.33 13.33 0 0 0
17/07/2015
12.67
 1,500 13.33 13.33 12.67 0 0 0
16/07/2015
13.33
 40,800 13.29 13.33 13.10 39,790 0 1.1
15/07/2015
13.29
 1,530 13.33 13.33 12.91 0 0 0
14/07/2015
13.33
 15,040 13.43 13.43 13.14 14,970 2,390 0.4
13/07/2015
13.43
 10,020 13.57 13.85 13.14 9,860 10 0.3
10/07/2015
13.57
 20,770 13.29 13.57 13.14 20,000 0 0.6
09/07/2015
13.29
 170 13.43 13.43 13.14 0 0 0
08/07/2015
13.43
 0 13.43 13.43 13.43 0 0 0
07/07/2015
13.43
 580 13.19 13.61 12.91 0 0 0
06/07/2015
13.19
 9,740 12.77 13.57 12.21 1,110 0 0.0
03/07/2015
12.77
 0 12.77 12.77 12.77 0 0 0
02/07/2015
12.77
 22,430 13.00 13.10 12.11 10,000 0 0.3
01/07/2015
13.00
 390 13.10 13.10 12.21 0 0 0
30/06/2015
13.10
 7,780 12.30 13.10 11.83 20 4,030 -0.1
29/06/2015
12.30
 6,570 12.30 12.44 12.11 0 2,000 -0.1
26/06/2015
12.30
 3,650 12.35 12.35 12.21 0 10 0.0
25/06/2015
12.35
 50 12.25 12.35 11.97 0 30 0.0
24/06/2015
12.25
 13,010 12.35 12.35 12.21 6,500 13,000 -0.2
23/06/2015
12.35
 11,020 11.88 12.35 11.88 10,000 3,460 0.2
22/06/2015
11.88
 3,550 12.16 12.16 11.88 2,000 0 0.1
19/06/2015
12.16
 5,610 11.97 12.16 11.78 0 0 0
18/06/2015
11.97
 2,820 11.83 11.97 11.83 0 0 0
17/06/2015
11.83
 5,960 11.74 11.83 11.74 0 0 0
16/06/2015
11.74
 23,500 11.74 11.74 11.74 10,000 0 0.3
15/06/2015
11.74
 10,010 11.92 11.92 11.74 10,000 0 0.3
12/06/2015
11.92
 5,010 11.97 11.97 11.74 5,000 0 0.1
11/06/2015
11.97
 5,120 11.74 11.97 11.74 5,000 0 0.1
10/06/2015
11.74
 0 11.74 11.74 11.74 0 0 0
09/06/2015
11.74
 5,130 11.50 12.11 11.74 5,000 0 0.1
08/06/2015
11.50
 19,720 11.74 11.74 11.50 19,670 0 0.5
05/06/2015
11.74
 10 11.60 11.74 11.74 0 0 0
04/06/2015
11.60
 2,120 11.55 11.74 11.55 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
11.55
 7,210 11.21 11.60 11.45 2,000 0 0.0
02/06/2015
11.21
 2,560 10.52 11.21 10.82 2,000 0 0.0
01/06/2015
10.52
 21,640 10.52 10.87 10.52 7,980 4,000 0.1
29/05/2015
10.52
 10,020 11.30 11.30 10.52 0 1,000 0.0
28/05/2015
11.30
 4,080 11.30 11.39 11.30 3,430 0 0.1
27/05/2015
11.30
 180 11.30 11.30 11.30 0 0 0
26/05/2015
11.30
 5,960 11.34 11.34 11.21 0 0 0
25/05/2015
11.34
 1,110 11.17 11.34 11.08 0 0 0
22/05/2015
11.17
 27,030 11.08 11.30 11.08 20,000 880 0.5
21/05/2015
11.08
 2,000 10.82 11.08 11.08 1,000 1,900 0.0
20/05/2015
10.82
 2,140 10.43 10.87 10.43 0 1,760 0.0
19/05/2015
10.43
 9,420 10.43 11.08 10.21 0 5,410 -0.1
18/05/2015
10.43
 8,580 10.69 10.69 10.43 0 0 0
15/05/2015
10.69
 8,130 11.26 11.26 10.69 0 0 0
14/05/2015
11.26
 2,490 11.30 11.30 11.17 0 0 0
13/05/2015
11.30
 14,500 11.43 11.43 11.30 0 9,100 -0.2
12/05/2015
11.43
 1,220 11.74 11.74 11.43 0 0 0
11/05/2015
11.74
 6,260 11.74 11.74 11.39 0 0 0
08/05/2015
11.74
 20,310 11.65 11.74 11.30 0 0 0
07/05/2015
11.65
 210 11.65 11.65 11.61 0 0 0
06/05/2015
11.65
 230 11.69 11.69 11.52 0 0 0
05/05/2015
11.69
 0 11.69 11.69 11.69 0 0 0
04/05/2015
11.69
 4,390 11.78 11.78 11.30 0 0 0
27/04/2015
11.78
 4,580 11.82 11.82 11.30 0 0 0
24/04/2015
11.82
 50 11.91 11.91 11.65 0 0 0
23/04/2015
11.91
 1,190 11.91 11.91 11.21 0 0 0
22/04/2015
11.91
 6,620 12.04 12.04 11.65 0 0 0
21/04/2015
12.04
 0 12.04 12.04 12.04 0 0 0
20/04/2015
12.04
 10 11.52 12.04 12.04 0 0 0
17/04/2015
11.52
 16,020 11.39 11.65 11.30 0 1,000 0.0
16/04/2015
11.39
 11,470 11.74 11.74 11.30 0 1,690 0.0

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