CTCP Lilama 45.3 (l43)

1.50
0.10
(7.14%)
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
(2024-04-24) 		-0.50 -20.83% 53,600 -100 0
1.50
2.40
1.50
2 tháng
(2024-03-25) 		-0.80 -29.63% 80,200 -100 0
1.50
3.60
1.50
3 tháng
(2024-02-26) 		-1.40 -42.42% 115,300 -100 0
1.50
3.60
1.50
6 tháng
(2023-11-27) 		-1.80 -48.65% 210,300 -100 0
1.50
4.30
1.50
12 tháng
(2023-05-30) 		-3 -61.22% 276,321 300 0.0
1.50
5.70
1.50
24 tháng
(2022-06-06) 		-2.60 -57.78% 512,841 400 0.0
1.50
8
1.50
36 tháng
(2021-06-09) 		-2.10 -52.50% 5,875,024 35,500 0.3
1.50
8.80
1.50
60 tháng
(2019-06-20) 		-1.10 -36.67% 7,286,534 35,600 0.3
1.50
8.80
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2009
22
 29,500 22.80 23 21.30 0 0 0
02/10/2009
22.80
 22,600 23.70 23.70 22.50 0 8,000 0
01/10/2009
23.70
 44,800 24.90 24.90 23.70 0 2,200 0
30/09/2009
24.90
 33,900 25.70 25.70 24.30 0 0 0
29/09/2009
25.70
 31,400 25.40 26 25.10 0 0 0
28/09/2009
25.40
 57,300 25.30 25.40 24.80 0 0 0
25/09/2009
25.30
 24,000 25 25.30 24.50 0 0 0
24/09/2009
25
 16,200 25.10 26.20 24.50 0 800 0
23/09/2009
25.10
 97,700 24.70 26.30 25.10 0 0 0
22/09/2009
24.70
 68,600 23.80 25 24.20 0 0 0
21/09/2009
23.80
 100,300 22.70 24.20 23 0 0 0
18/09/2009
22.70
 16,100 23 23 22.40 0 0 0
17/09/2009
23
 51,800 22.80 23.10 22.10 400 0 0
16/09/2009
22.80
 87,100 21.70 22.80 22.10 400 4,200 0
15/09/2009
21.70
 60,100 21.30 22 20.70 4,900 11,800 0
14/09/2009
21.30
 77,400 20.70 21.40 20 0 0 0
11/09/2009
20.70
 47,200 20.30 21 20.10 600 0 0
10/09/2009
20.30
 27,400 19.90 20.50 19.90 4,300 0 0
09/09/2009
19.90
 13,900 20.20 20.70 19.70 0 0 0
08/09/2009
20.20
 31,200 19.30 20.20 19.90 0 0 0
07/09/2009
19.30
 43,100 19.30 19.50 18.50 0 5,000 0
04/09/2009
19.30
 28,600 20 21 19.30 0 0 0
03/09/2009
20
 32,700 21.60 21.60 20 0 7,000 0
01/09/2009
21.60
 42,800 20.20 21.60 20.30 0 0 0
31/08/2009
20.20
 51,600 19.10 20.20 19.50 300 0 0
28/08/2009
19.10
 29,100 18.70 19.20 18.50 0 0 0
27/08/2009
18.70
 16,500 18.30 19 18.30 0 0 0
26/08/2009
18.30
 13,500 18.30 18.50 18.10 0 0 0
25/08/2009
18.30
 14,800 18.30 18.50 18.30 0 0 0
24/08/2009
18.30
 21,900 18.20 18.80 18.20 0 0 0
21/08/2009
18.20
 55,400 17.80 18.90 18.20 0 0 0
20/08/2009
17.80
 17,100 17.70 17.80 17.40 0 0 0
19/08/2009
17.70
 5,800 17.50 17.70 17.60 0 0 0
18/08/2009
17.50
 13,200 17.50 17.70 17.30 0 0 0
17/08/2009
17.50
 7,800 17.70 17.70 17.40 0 0 0
14/08/2009
17.70
 4,000 18.10 18.10 17.20 0 0 0
13/08/2009
18.10
 53,300 17.30 18.50 17.40 1,300 0 0
12/08/2009
17.30
 17,800 17.40 17.40 16.90 0 0 0
11/08/2009
17.40
 36,800 17.20 17.40 16.70 0 0 0
10/08/2009
17.20
 24,000 17.10 17.40 16.70 0 0 0
07/08/2009
17.10
 2,900 17.10 17.10 16.90 0 0 0
06/08/2009
17.10
 7,100 16.80 17.40 17.10 3,000 0 0
05/08/2009
16.80
 23,500 16.90 17.60 16.70 0 0 0
04/08/2009
16.90
 21,000 16.80 17.40 16.80 0 0 0
03/08/2009
16.80
 26,800 16.90 17.40 16.70 0 0 0
31/07/2009
16.90
 22,400 17 17.70 16.50 1,000 0 0
30/07/2009
17
 3,600 17.50 17.50 16.70 400 0 0
29/07/2009
17.50
 4,200 17 17.50 17 0 0 0
28/07/2009
17
 9,700 17.90 17.90 17 0 0 0
27/07/2009
17.90
 9,600 18 19 17.90 0 0 0
24/07/2009
18
 28,900 17.20 18 17.70 0 0 0
23/07/2009
17.20
 7,100 16 17.20 15.90 1,700 0 0
22/07/2009
16
 3,000 16.30 16.70 16 0 0 0
21/07/2009
16.30
 6,000 16.60 17.50 16.30 0 0 0
20/07/2009
16.60
 5,200 16.40 16.60 16.10 0 0 0
17/07/2009
16.40
 14,200 17.30 17.30 16.40 0 0 0
16/07/2009
17.30
 4,500 17.30 18.60 17.30 0 0 0
15/07/2009
17.30
 9,100 18.20 18.20 17.30 1,000 0 0
14/07/2009
18.20
 23,400 17.80 19.40 18 1,400 0 0
13/07/2009
17.80
 9,500 17.50 18.90 17.60 0 0 0
10/07/2009
17.50
 16,400 18.20 18.50 17.50 0 0 0
09/07/2009
18.20
 29,700 18.30 18.50 18.10 5,600 300 0
08/07/2009
18.30
 14,900 18.20 19 18.20 0 0 0
07/07/2009
18.20
 35,700 17.20 18.40 17.90 5,000 0 0
06/07/2009
17.20
 12,100 16.10 17.20 17 3,000 0 0
03/07/2009
16.10
 19,400 16.50 16.50 15.80 1,000 0 0
02/07/2009
16.50
 7,000 15.80 16.50 16 1,000 0 0
01/07/2009
15.80
 14,500 16.70 16.70 15.80 0 0 0
30/06/2009
16.70
 8,200 17.50 17.50 16.60 0 0 0
29/06/2009
17.50
 11,500 18.80 18.80 17.50 0 2,900 0
26/06/2009
18.80
 3,700 18.90 20.10 17.90 0 0 0
25/06/2009
18.90
 28,700 20.20 21.10 18.90 0 100 0
24/06/2009
20.20
 17,900 20.20 21 20.20 0 0 0
23/06/2009
20.20
 300 21.70 21.70 20.20 0 0 0
22/06/2009
21.70
 49,800 23.50 23.50 21.70 0 0 0
19/06/2009
23.50
 76,800 22.40 23.90 22.40 0 0 0
18/06/2009
22.40
 56,500 21.70 22.40 22.10 0 0 0
17/06/2009
21.70
 29,900 20.80 21.70 19.50 0 2,000 0
16/06/2009
20.80
 66,000 20 20.80 19.20 0 15,000 0
15/06/2009
20
 41,700 21.50 21.50 20 0 8,300 0
12/06/2009
21.50
 83,100 20.20 21.50 20.30 0 6,000 0
11/06/2009
20.20
 43,700 20.20 21 18.90 0 100 0
10/06/2009
20.20
 21,700 22.20 22.20 20.20 0 3,000 0
09/06/2009
22.20
 21,400 21.60 22.70 21 0 5,000 0
08/06/2009
21.60
 25,100 20.20 21.60 21.20 0 2,000 0
05/06/2009
20.20
 70,000 19.10 20.20 20.10 0 3,000 0
04/06/2009
19.10
 69,300 18 19.10 17.50 0 4,000 0
03/06/2009
18
 8,300 17.90 18.30 17.70 0 3,000 0
02/06/2009
17.90
 15,700 17 18.10 17 0 5,600 0
01/06/2009
17
 12,600 16.20 17.30 16.20 0 0 0
29/05/2009
16.20
 16,700 16.40 17 16 100 7,500 0
28/05/2009
16.40
 17,600 17.60 17.60 16.10 0 10,200 0
27/05/2009
17.60
 8,600 17.80 18 17 0 1,000 0
26/05/2009
17.80
 25,300 18.90 18.90 17.70 0 11,000 0
25/05/2009
18.90
 48,600 18.10 19 17.50 2,000 5,300 0
22/05/2009
18.10
 19,500 18.20 19.20 17.20 300 2,400 0
21/05/2009
18.20
 37,000 17.30 18.20 18 0 1,000 0
20/05/2009
17.30
 34,800 16.50 17.30 16.40 800 2,000 0
19/05/2009
16.50
 24,200 15.60 16.60 15.60 1,000 500 0
18/05/2009
15.60
 22,600 15.30 16 15.20 1,000 7,700 0

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