CTCP Lilama 69-1 (l61)

1.20
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
(2024-04-22) 		-1.50 -42.86% 164,500 -37,100 -0.1
1.20
3.50
1.20
2 tháng
(2024-03-21) 		-1.80 -47.37% 234,600 -42,500 -0.1
1.20
3.90
1.20
3 tháng
(2024-02-20) 		-1.80 -47.37% 317,500 -94,300 -0.3
1.20
4.10
1.20
6 tháng
(2023-11-22) 		-2.80 -58.33% 385,100 -101,300 -0.3
1.20
5.30
1.20
12 tháng
(2023-05-26) 		-1.30 -39.39% 577,568 -107,700 -0.4
1.20
7.20
1.20
24 tháng
(2022-05-31) 		-6.70 -77.01% 678,168 -107,700 -0.4
1.20
10.40
1.20
36 tháng
(2021-06-07) 		-8 -80% 1,008,084 -107,700 -0.4
1.20
10.40
1.20
60 tháng
(2019-06-17) 		-18.10 -90.05% 1,130,314 -112,344 -0.4
1.20
26.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2009
25.60
 10,100 26.40 26.40 25.60 0 0 0
23/10/2009
26.40
 47,000 28 29.90 26.10 0 0 0
22/10/2009
28
 120,400 26.90 28 27.80 0 0 0
21/10/2009
26.90
 111,600 25.80 26.90 25.80 0 0 0
20/10/2009
25.80
 86,500 24.50 25.90 24.80 0 0 0
19/10/2009
24.50
 71,500 25.20 25.30 24.30 0 0 0
16/10/2009
25.20
 66,400 26.40 28.10 25 0 0 0
15/10/2009
26.40
 235,200 25.50 26.40 25 0 0 0
14/10/2009
25.50
 219,700 24.80 25.50 23.10 0 600 0
13/10/2009
24.80
 304,200 23.20 24.80 23.90 1,300 0 0
12/10/2009
23.20
 46,000 21.70 23.20 23.20 0 0 0
09/10/2009
21.70
 51,900 20.60 21.70 21.70 0 0 0
08/10/2009
20.60
 171,900 19.30 20.60 19.60 0 0 0
07/10/2009
19.30
 15,000 18.10 19.30 19.30 0 0 0
06/10/2009
18.10
 44,900 17.30 18.10 17.90 0 0 0
05/10/2009
17.30
 49,800 18 18.10 16.80 0 0 0
02/10/2009: Cổ tức tiền mặt tỉ lệ: 7%
02/10/2009
18
 32,900 19.10 19.10 18 600 0 0
01/10/2009
19.80
 71,300 21.20 22.60 19.80 0 0 0
30/09/2009
21.20
 91,300 20 21.20 20.90 0 0 0
29/09/2009
20
 206,400 18.70 20 19 0 0 0
28/09/2009
18.70
 29,000 17.80 18.70 18.60 0 0 0
25/09/2009
17.80
 86,000 17 17.80 16.90 0 0 0
24/09/2009
17
 63,700 16.50 17.50 16.50 0 0 0
23/09/2009
16.50
 84,300 16.30 16.70 16.50 0 0 0
22/09/2009
16.30
 93,800 15.30 16.30 15.20 0 0 0
21/09/2009
15.30
 51,000 15 15.60 15 0 0 0
18/09/2009
15
 33,600 15.20 15.40 15 0 0 0
17/09/2009
15.20
 34,600 15.20 15.50 15 0 0 0
16/09/2009
15.20
 26,400 14.70 15.70 15 0 0 0
15/09/2009
14.70
 54,500 14.60 15.20 14.70 0 0 0
14/09/2009
14.60
 33,900 14.30 15 14.30 0 0 0
11/09/2009
14.30
 38,200 14.40 14.50 14 0 0 0
10/09/2009
14.40
 20,600 14.60 14.60 14.20 0 0 0
09/09/2009
14.60
 9,100 14.30 15 14.30 0 0 0
08/09/2009
14.30
 20,500 14.50 14.90 13.80 0 0 0
07/09/2009
14.50
 23,000 14.70 15.20 14 0 0 0
04/09/2009
14.70
 62,400 14.80 15.60 14.60 0 0 0
03/09/2009
14.80
 20,100 14.30 15.30 14.30 0 0 0
01/09/2009
14.30
 12,900 14.80 15.60 13.80 0 0 0
31/08/2009
14.80
 66,300 14 14.80 14.40 0 0 0
28/08/2009
14
 41,100 13.70 14 13 0 0 0
27/08/2009
13.70
 22,300 13.60 13.80 13 0 0 0
26/08/2009
13.60
 28,600 13.80 14 13.50 0 0 0
25/08/2009
13.80
 29,100 14.20 15 13.70 0 0 0
24/08/2009
14.20
 99,300 13.30 14.20 14 0 0 0
21/08/2009
13.30
 21,600 12.80 13.30 13.30 0 0 0
20/08/2009
12.80
 39,000 12.30 12.90 12.20 0 0 0
19/08/2009
12.30
 14,400 11.80 12.40 12 0 0 0
18/08/2009
11.80
 14,000 12.20 12.20 11.80 0 0 0
17/08/2009
12.20
 14,200 12.10 12.20 12 0 0 0
14/08/2009
12.10
 2,100 12.10 12.10 11.90 0 0 0
13/08/2009
12.10
 10,300 12.20 12.50 12.10 0 0 0
12/08/2009
12.20
 5,900 12.20 12.20 12 0 0 0
11/08/2009
12.20
 10,900 11.80 12.20 12.10 0 0 0
10/08/2009
11.80
 1,100 12 12.40 11.80 0 0 0
07/08/2009
12
 300 12.10 12.30 12 0 0 0
06/08/2009
12.10
 7,200 12.10 12.20 12 0 0 0
05/08/2009
12.10
 400 12 12.10 12 0 0 0
04/08/2009
12
 8,300 12 12 11.80 0 0 0
03/08/2009
12
 3,500 12 12 11.70 0 0 0
31/07/2009
12
 10,300 11.80 12.20 11.90 0 0 0
30/07/2009
11.80
 11,400 11.70 12 11.70 0 0 0
29/07/2009
11.70
 8,000 12.20 12.30 11.70 0 0 0
28/07/2009
12.20
 16,700 12.80 13.20 12 0 0 0
27/07/2009
12.80
 5,300 13.20 14 12.50 0 0 0
24/07/2009
13.20
 46,300 12.40 13.20 12.50 0 0 0
23/07/2009
12.40
 7,300 12 12.90 12.20 0 0 0
22/07/2009
12
 3,100 12 12.80 12 0 0 0
21/07/2009
12
 11,700 12.60 12.60 12 0 0 0
20/07/2009
12.60
 1,200 12.50 13 12.60 0 0 0
17/07/2009
12.50
 1,000 12.20 12.90 12.50 0 0 0
16/07/2009
12.20
 7,400 12.20 12.70 12.20 0 0 0
15/07/2009
12.20
 1,200 11.70 12.40 11.70 0 0 0
14/07/2009
11.70
 1,100 12.30 12.30 11.70 0 0 0
13/07/2009
12.30
 0 12.30 12.30 12.30 0 0 0
10/07/2009
12.30
 700 12.60 12.60 12.30 0 0 0
09/07/2009
12.60
 8,800 12.80 12.80 12.40 0 0 0
08/07/2009
12.80
 5,400 12.80 12.80 12.20 0 0 0
07/07/2009
12.80
 8,000 13.10 13.30 12.80 0 0 0
06/07/2009
13.10
 5,400 12.50 13.20 12.80 0 1,000 0
03/07/2009
12.50
 600 12.50 12.50 12.50 0 0 0
02/07/2009
12.50
 600 11.80 12.60 11.60 0 0 0
01/07/2009
11.80
 13,600 12.40 12.40 11.80 0 0 0
30/06/2009
12.40
 22,300 12.50 12.50 12.20 0 0 0
29/06/2009
12.50
 2,700 13.10 13.40 12.50 0 0 0
26/06/2009
13.10
 5,900 13 13.10 13 0 0 0
25/06/2009
13
 9,700 13.30 13.50 12.90 0 0 0
24/06/2009
13.30
 5,200 12.40 13.30 13 0 900 0
23/06/2009
12.40
 20,400 13.20 13.20 12.40 0 0 0
22/06/2009
13.20
 12,600 14.10 14.10 13.20 0 0 0
19/06/2009
14.10
 14,700 13.80 14.70 13.80 0 0 0
18/06/2009
13.80
 15,200 14.60 14.60 13.80 0 0 0
17/06/2009
14.60
 48,900 13.70 14.60 12.80 100 0 0
16/06/2009
13.70
 5,800 14.70 14.70 13.70 0 0 0
15/06/2009
14.70
 32,100 15.10 15.10 14.70 0 0 0
12/06/2009
15.10
 42,900 15.80 16.40 15.10 0 0 0
11/06/2009
15.80
 27,300 15 15.90 15.10 0 0 0
10/06/2009
15
 59,200 16 16 15 900 0 0
09/06/2009
16
 110,800 15.30 16.30 15 0 0 0
08/06/2009
15.30
 24,700 14.30 15.30 15.30 0 0 0

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