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
(2024-10-22) 		0.45 3.21% 5,500 0 0
13.45
14.85
14.45
2 tháng
(2024-09-23) 		-1.05 -6.77% 33,200 -400 -0.0
13.45
15.50
14.45
3 tháng
(2024-08-23) 		-0.35 -2.36% 36,800 -400 -0.0
13.45
16
14.45
6 tháng
(2024-05-27) 		1.30 9.87% 117,600 -700 -0.0
13.15
16.50
14.45
12 tháng
(2023-11-27) 		1.82 14.37% 716,800 -118,960 -1.6
12.31
16.50
14.45
24 tháng
(2022-12-02) 		5.73 65.70% 1,495,300 -120,762 -1.9
7.24
16.50
14.45
36 tháng
(2021-12-07) 		-0.39 -2.64% 4,006,800 -123,762 -2.6
6.83
16.50
14.45
60 tháng
(2019-12-18) 		-1.71 -10.57% 7,199,330 -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)
05/09/2023
14.00
 400 13.39 14.04 12.68 0 0 0
31/08/2023
13.39
 6,400 12.68 13.48 13.39 0 0 0
30/08/2023
12.68
 5,500 13.10 13.62 12.68 0 0 0
29/08/2023
13.10
 0 13.10 13.10 13.10 0 0 0
28/08/2023
13.10
 15,000 13.25 13.25 13.06 0 0 0
25/08/2023
13.25
 100 12.68 13.25 13.25 0 0 0
23/08/2023
12.68
 10,200 12.68 12.96 12.26 0 0 0
22/08/2023
12.68
 0 12.68 12.68 12.68 0 0 0
21/08/2023
12.68
 1,200 12.68 12.68 12.68 0 0 0
18/08/2023
12.68
 9,500 13.06 13.06 12.68 0 0 0
17/08/2023
13.06
 35,300 12.78 13.67 13.06 0 0 0
16/08/2023
12.78
 2,200 13.57 13.57 12.78 0 0 0
15/08/2023
13.57
 21,000 12.73 13.57 11.98 0 0 0
14/08/2023
12.73
 17,000 12.78 13.15 12.73 0 0 0
11/08/2023
12.78
 14,200 13.25 13.25 12.68 0 0 0
10/08/2023
13.25
 1,100 12.96 13.34 12.78 0 0 0
09/08/2023
12.96
 1,400 13.15 13.15 12.96 0 0 0
08/08/2023
13.15
 6,500 13.15 13.34 13.06 0 0 0
07/08/2023
13.15
 2,900 13.15 13.15 12.68 0 0 0
04/08/2023
13.15
 0 13.15 13.15 13.15 0 0 0
03/08/2023
13.15
 16,100 13.53 13.53 12.87 0 0 0
02/08/2023
13.53
 1,600 13.15 13.53 13.53 0 0 0
01/08/2023
13.15
 400 13.06 13.15 13.15 0 0 0
31/07/2023
13.06
 2,100 13.15 13.15 12.35 0 0 0
28/07/2023
13.15
 0 13.15 13.15 13.15 0 0 0
27/07/2023
13.15
 9,100 13.34 13.34 12.87 0 0 0
26/07/2023
13.34
 13,500 13.81 13.81 12.87 0 200 -0.0
25/07/2023
13.81
 5,600 14.84 14.84 13.81 0 0 0
24/07/2023
14.84
 10,900 14.65 14.98 13.81 0 0 0
21/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2023
14.65
 24,200 14.37 14.65 13.53 0 0 0
20/07/2023
14.37
 5,200 12.79 14.95 14.11 0 0 0
19/07/2023
12.79
 12,700 13.23 14.02 12.79 0 0 0
18/07/2023
13.23
 2,200 13.49 13.49 12.96 0 0 0
17/07/2023
13.49
 7,500 12.70 13.49 12.70 0 0 0
14/07/2023
12.70
 5,300 12.61 13.23 12.70 0 0 0
13/07/2023
12.61
 29,100 12.34 12.61 11.37 0 0 0
12/07/2023
12.34
 17,400 12.04 12.34 11.46 0 0 0
11/07/2023
12.04
 16,800 11.29 12.04 12.04 0 0 0
10/07/2023
11.29
 3,800 10.58 11.29 11.29 0 0 0
07/07/2023
10.58
 0 10.58 10.58 10.58 0 0 0
06/07/2023
10.58
 0 10.58 10.58 10.58 0 0 0
05/07/2023
10.58
 10,000 10.40 10.58 10.40 0 0 0
04/07/2023
10.40
 0 10.40 10.40 10.40 0 0 0
03/07/2023
10.40
 500 10.40 10.40 10.40 0 0 0
30/06/2023
10.40
 5,100 10.40 11.02 10.32 0 0 0
29/06/2023
10.40
 200 10.14 10.49 10.40 0 0 0
28/06/2023
10.14
 0 10.14 10.14 10.14 0 0 0
27/06/2023
10.14
 300 10.76 11.02 10.14 0 0 0
26/06/2023
10.76
 2,400 10.76 10.76 10.76 0 0 0
23/06/2023
10.76
 1,000 10.32 10.85 10.76 0 0 0
22/06/2023
10.32
 7,600 10.32 10.49 10.32 0 0 0
21/06/2023
10.32
 2,000 10.40 10.40 10.32 0 0 0
20/06/2023
10.40
 5,300 10.05 10.40 10.05 0 0 0
19/06/2023
10.05
 7,500 10.05 10.05 10.05 0 0 0
16/06/2023
10.05
 7,500 10.01 10.05 10.05 0 0 0
15/06/2023
10.01
 0 10.01 10.01 10.01 0 0 0
14/06/2023
10.01
 200 10.63 10.63 9.96 0 0 0
13/06/2023
10.63
 1,600 10.49 10.63 9.92 0 0 0
12/06/2023
10.49
 10,800 10.14 10.49 9.43 0 0 0
09/06/2023
10.14
 0 10.14 10.14 10.14 0 0 0
08/06/2023
10.14
 1,000 9.88 10.23 10.14 0 0 0
07/06/2023
9.88
 100 10.36 10.36 9.88 0 0 0
06/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
05/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
02/06/2023
10.36
 6,600 10.40 10.40 9.70 0 0 0
01/06/2023
10.40
 0 10.40 10.40 10.40 0 0 0
31/05/2023
10.40
 0 10.40 10.40 10.40 0 0 0
30/05/2023
10.40
 400 10.05 10.40 10.40 0 0 0
29/05/2023
10.05
 200 10.14 10.14 10.05 0 200 -0.0
26/05/2023
10.14
 6,200 10.76 10.76 10.14 0 0 0
25/05/2023
10.76
 700 11.55 11.55 10.76 0 0 0
24/05/2023
11.55
 2,500 12.17 12.17 11.37 0 0 0
23/05/2023
12.17
 7,200 11.55 12.21 12.17 0 0 0
22/05/2023
11.55
 5,400 10.93 11.55 11.51 0 0 0
19/05/2023
10.93
 2,100 10.93 11.60 10.93 0 0 0
18/05/2023
10.93
 6,200 10.27 10.93 10.67 0 0 0
17/05/2023
10.27
 500 10.27 10.27 10.27 0 0 0
16/05/2023
10.27
 3,800 9.61 10.27 9.70 0 0 0
15/05/2023
9.61
 100 9.66 9.66 9.61 0 0 0
12/05/2023
9.66
 400 9.61 9.70 9.66 0 0 0
11/05/2023
9.61
 6,400 9.61 9.61 9.61 0 0 0
10/05/2023
9.61
 0 9.61 9.61 9.61 0 0 0
09/05/2023
9.61
 300 9.70 9.70 9.61 0 0 0
08/05/2023
9.70
 12,700 9.30 9.70 9.70 0 0 0
05/05/2023
9.30
 1,600 9.70 9.70 9.30 0 0 0
04/05/2023
9.70
 10,000 9.88 9.88 9.70 0 0 0
28/04/2023
9.88
 400 9.70 9.88 9.70 0 0 0
27/04/2023
9.70
 14,000 9.17 9.70 9.08 0 0 0
26/04/2023
9.17
 0 9.17 9.17 9.17 0 0 -0.0
25/04/2023
9.17
 0 9.17 9.17 9.17 0 0 -0.0
24/04/2023
9.17
 200 9.61 9.61 9.08 0 0 -0.0
21/04/2023
9.61
 0 9.61 9.61 9.61 0 0 -0.0
20/04/2023
9.61
 0 9.61 9.61 9.61 0 0 0
19/04/2023
9.61
 7,100 8.99 9.61 8.77 0 800 -0.0
18/04/2023
8.99
 0 8.99 8.99 8.99 0 0 0
17/04/2023
8.99
 0 8.99 8.99 8.99 0 1 0
14/04/2023
8.99
 2,300 8.82 8.99 8.82 0 0 -0.0
13/04/2023
8.82
 400 8.77 8.82 8.82 0 0 -0.0
12/04/2023
8.77
 100 8.86 8.86 8.77 0 100 -0.0
11/04/2023
8.86
 2,600 8.77 9.35 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |