CTCP Lilama 45.1 (l45)

3.20
0.10
(3.23%)
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
(2024-08-19) 		-0.10 -3.03% 340,700 0 0
3.20
3.70
3.20
2 tháng
(2024-07-22) 		0.10 3.23% 663,900 0 0
3
3.70
3.20
3 tháng
(2024-06-20) 		0 0% 843,900 0 0
3
3.70
3.20
6 tháng
(2024-03-22) 		-0.80 -20% 2,156,600 0 0
2.60
6.40
3.20
12 tháng
(2023-09-25) 		-0.20 -5.88% 4,313,300 0 0
2.60
6.40
3.20
24 tháng
(2022-09-29) 		-0.40 -11.11% 5,772,855 0 0
2
6.40
3.20
36 tháng
(2021-10-04) 		-1.90 -37.25% 7,529,161 0 0
2
10.70
3.20
60 tháng
(2019-10-15) 		1.90 146.15% 8,449,535 0 0
1.20
10.70
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
4.70
 70,600 4.30 5 3.80 0 0 0
24/11/2023
4.30
 28,200 4.70 4.70 4.30 0 0 0
23/11/2023
4.70
 31,200 5.60 5.70 4.70 0 0 0
22/11/2023
5.60
 55,200 5.40 6 4.90 0 0 0
21/11/2023
5.40
 73,300 4.80 5.40 5 0 0 0
20/11/2023
4.80
 38,000 4.20 4.80 4.30 0 0 0
17/11/2023
4.20
 83,100 3.90 4.20 4 0 0 0
16/11/2023
3.90
 51,600 3.50 3.90 3.40 0 0 0
15/11/2023
3.50
 37,800 3.50 3.50 3.20 0 0 0
14/11/2023
3.50
 10,800 3.30 3.50 3.10 0 0 0
13/11/2023
3.30
 83,400 3.10 3.30 3.30 0 0 0
10/11/2023
3.10
 12,600 3.20 3.40 3.10 0 0 0
09/11/2023
3.20
 2,500 3.20 3.30 3.10 0 0 0
08/11/2023
3.20
 22,800 3.30 3.70 3.10 0 0 0
07/11/2023
3.30
 2,300 3.30 3.60 3.30 0 0 0
06/11/2023
3.30
 34,100 3.20 3.30 3.30 0 0 0
03/11/2023
3.20
 7,100 3.30 3.30 2.80 0 0 0
02/11/2023
3.30
 9,300 3.10 3.30 3 0 0 0
01/11/2023
3.10
 5,200 3.10 3.10 3.10 0 0 0
31/10/2023
3.10
 6,600 3.10 3.10 3 0 0 0
30/10/2023
3.10
 14,500 3 3.30 3.10 0 0 0
27/10/2023
3
 1,300 3 3 2.90 0 0 0
26/10/2023
3
 7,500 3.20 3.30 3 0 0 0
25/10/2023
3.20
 12,300 3.40 3.40 3.20 0 0 0
24/10/2023
3.40
 800 3.40 3.60 3.40 0 0 0
23/10/2023
3.40
 11,500 3.90 3.90 3.40 0 0 0
20/10/2023
3.90
 7,000 3.60 4.10 3.70 0 0 0
19/10/2023
3.60
 44,100 3.20 3.60 3.50 0 0 0
18/10/2023
3.20
 24,000 3.30 3.30 3 0 0 0
17/10/2023
3.30
 9,600 3.50 3.50 3.30 0 0 0
16/10/2023
3.50
 1,100 3.40 3.60 3.50 0 0 0
13/10/2023
3.40
 4,900 3.60 3.60 3.40 0 0 0
12/10/2023
3.60
 17,000 3.60 3.60 3.40 0 0 0
11/10/2023
3.60
 13,300 3.60 3.60 3.50 0 0 0
10/10/2023
3.60
 17,100 3.50 3.70 3.50 0 0 0
09/10/2023
3.50
 30,200 3.50 3.80 3.50 0 0 0
06/10/2023
3.50
 3,500 3.80 3.80 3.50 0 0 0
05/10/2023
3.80
 34,400 4.90 4.90 3.80 0 0 0
04/10/2023
4.90
 34,400 4.80 5 4 0 0 0
03/10/2023
4.80
 53,100 4.20 4.80 4.20 0 0 0
02/10/2023
4.20
 11,800 3.90 4.20 4.20 0 0 0
29/09/2023
3.90
 32,800 3.40 3.90 3.30 0 0 0
28/09/2023
3.40
 4,400 3.30 3.50 3.40 0 0 0
27/09/2023
3.30
 27,500 3.50 3.70 3.10 0 0 0
26/09/2023
3.50
 31,900 3.40 3.70 2.90 0 0 0
25/09/2023
3.40
 4,000 3.40 3.40 3.40 0 0 0
22/09/2023
3.40
 19,600 3.40 3.40 3.40 0 0 0
21/09/2023
3.40
 3,800 3.50 3.50 3.40 0 0 0
20/09/2023
3.50
 4,100 3.40 3.50 3.30 0 0 0
19/09/2023
3.40
 21,800 3.40 3.40 3.30 0 0 0
18/09/2023
3.40
 8,200 3.40 3.40 3.40 0 0 0
15/09/2023
3.40
 3,200 3.40 3.50 3.40 0 0 0
14/09/2023
3.40
 27,200 3.40 3.50 3.40 0 0 0
13/09/2023
3.40
 5,900 3.30 3.40 3.30 0 0 0
12/09/2023
3.30
 10,100 3.30 3.30 3.20 0 0 0
11/09/2023
3.30
 24,900 3.20 3.50 3.20 0 0 0
08/09/2023
3.20
 13,200 3.60 3.60 3.10 0 0 0
07/09/2023
3.60
 26,100 3.60 3.70 3.60 0 0 0
06/09/2023
3.60
 6,400 3.70 3.70 3.60 0 0 0
05/09/2023
3.70
 51,300 3.50 3.70 3.30 0 0 0
31/08/2023
3.50
 4,900 3.30 3.50 3.30 0 0 0
30/08/2023
3.30
 24,700 3.50 3.50 3.30 0 0 0
29/08/2023
3.50
 11,400 3.60 3.60 3.40 0 0 0
28/08/2023
3.60
 31,400 3.50 3.90 3.30 0 0 0
25/08/2023
3.50
 1,000 3.50 3.60 3.30 0 0 0
24/08/2023
3.50
 36,500 3.60 3.60 3.30 0 0 0
23/08/2023
3.60
 3,000 3.20 3.60 3.30 0 0 0
22/08/2023
3.20
 35,400 3.60 3.60 3.20 0 0 0
21/08/2023
3.60
 12,900 4 4 3.50 0 0 0
18/08/2023
4
 37,000 4.30 4.40 4 0 0 0
17/08/2023
4.30
 4,300 4.60 4.90 4.30 0 0 0
16/08/2023
4.60
 53,600 5 5.50 4.30 0 0 0
15/08/2023
5
 138,000 4.40 5 4.80 0 0 0
14/08/2023
4.40
 5,600 3.90 4.40 4.40 0 0 0
11/08/2023
3.90
 10,400 3.40 3.90 3.90 0 0 0
10/08/2023
3.40
 40,700 3 3.40 3.10 0 0 0
09/08/2023
3
 300 3.10 3.10 3 0 0 0
08/08/2023
3.10
 10,100 3.20 3.20 3.10 0 0 0
07/08/2023
3.20
 500 3.20 3.20 3.20 0 0 0
04/08/2023
3.20
 1,400 3.30 3.30 3.10 0 0 0
03/08/2023
3.30
 11,500 3.30 3.30 3.10 0 0 0
02/08/2023
3.30
 400 3.30 3.70 3.30 0 0 0
01/08/2023
3.30
 17,900 3.80 3.80 3.30 0 0 0
31/07/2023
3.80
 300 3.60 4 3.50 0 0 0
28/07/2023
3.60
 100 3.20 3.60 3.60 0 0 0
27/07/2023
3.20
 100 3.20 3.20 3.20 0 0 0
26/07/2023
3.20
 4,200 3.20 3.20 3 0 0 0
25/07/2023
3.20
 7,800 3.20 3.50 3 0 0 0
24/07/2023
3.20
 2,500 3.20 3.20 3.20 0 0 0
21/07/2023
3.20
 5,700 3.20 3.30 3 0 0 0
20/07/2023
3.20
 10,300 2.90 3.20 2.60 0 0 0
19/07/2023
2.90
 8,000 3.10 3.10 2.90 0 0 0
18/07/2023
3.10
 0 3.10 3.10 3.10 0 0 0
17/07/2023
3.10
 12,000 3.20 3.20 3.10 0 0 0
14/07/2023
3.20
 0 3.20 3.20 3.20 0 0 0
13/07/2023
3.20
 1,400 3.20 3.20 3.10 0 0 0
12/07/2023
3.20
 800 3.20 3.30 3.20 0 0 0
11/07/2023
3.20
 1,500 2.80 3.20 3 0 0 0
10/07/2023
2.80
 100 2.60 2.80 2.80 0 0 0
07/07/2023
2.60
 6,000 2.90 2.90 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |