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)
15/05/2009
15.30
 25,500 15.10 15.60 15 1,000 6,500 0
14/05/2009
15.10
 2,200 16.20 16.20 15.10 0 2,100 0
13/05/2009
16.20
 100 16.10 16.20 16.20 0 0 0
12/05/2009
16.10
 1,900 15.30 16.10 15.50 600 0 0
11/05/2009
15.30
 2,500 16.40 16.40 15.30 0 1,500 0
08/05/2009
16.40
 100 16.20 16.40 16.40 0 0 0
07/05/2009
16.20
 2,300 17.20 17.20 16.20 0 0 0
06/05/2009
17.20
 100 16.50 17.20 17.20 0 0 0
05/05/2009
16.50
 14,500 15.90 16.90 16.50 2,200 8,000 0
04/05/2009
15.90
 12,300 15 15.90 15.20 4,500 0 0
29/04/2009
15
 300 14.80 15 14.80 300 0 0
28/04/2009
14.80
 100 14.90 14.90 14.80 100 0 0
27/04/2009
14.90
 3,100 14.30 15 14.10 2,100 1,000 0
24/04/2009
14.30
 400 14.30 14.30 14.30 300 0 0
23/04/2009
14.30
 100 14.10 14.30 14.30 100 0 0
22/04/2009
14.10
 2,000 13.30 14.40 12.70 1,100 0 0
21/04/2009
13.30
 1,300 13.30 14.30 13.30 1,200 0 0
20/04/2009
13.30
 2,400 14.30 14.30 13.30 0 0 0
17/04/2009
14.30
 11,900 14.80 14.80 14.10 0 3,900 0
16/04/2009
14.80
 4,600 15.30 15.80 14.80 800 1,000 0
15/04/2009
15.30
 3,100 15.80 16.10 15.30 500 200 0
14/04/2009
15.80
 8,700 15.80 16.50 15.80 2,300 700 0
13/04/2009
15.80
 16,200 14.80 15.80 15 1,000 0 0
10/04/2009
14.80
 12,300 14.30 14.90 14.70 1,900 3,100 0
09/04/2009
14.30
 3,100 14.80 14.80 14.30 0 0 0
08/04/2009
14.80
 2,800 14.80 14.80 14.60 0 0 0
07/04/2009
14.80
 10,300 14.70 14.80 14.50 0 0 0
03/04/2009
14.70
 18,700 13.70 14.80 13.50 0 0 0
02/04/2009
13.70
 8,100 14.70 14.70 13.70 500 0 0
01/04/2009
14.70
 100 14.20 14.70 14.70 0 0 0
31/03/2009
14.20
 400 13.80 14.20 14.20 400 0 0
30/03/2009
13.80
 5,700 14.50 14.50 13.70 500 0 0
27/03/2009
14.50
 2,500 14.90 14.90 14.50 1,000 0 0
26/03/2009
14.90
 400 14.60 14.90 14.90 400 0 0
25/03/2009
14.60
 5,000 14.60 15 14.40 3,600 0 0
24/03/2009
14.60
 3,300 14 14.60 14.20 1,800 0 0
23/03/2009
14
 3,200 14.40 14.40 14 0 0 0
20/03/2009: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2009
14.40
 4,800 14.10 14.80 14.40 3,000 0 0
19/03/2009
15.10
 15,500 16.10 16.60 15.10 1,700 0 0
18/03/2009
16.10
 10,700 15.60 16.50 15.60 4,000 0 0
17/03/2009
15.60
 13,800 15.90 15.90 15.20 3,300 0 0
16/03/2009
15.90
 1,200 15 15.90 15.50 600 0 0
13/03/2009
15
 12,600 14 15 14.40 0 0 0
12/03/2009
14
 16,000 14.10 14.90 13.90 0 0 0
11/03/2009
14.10
 15,100 15.20 15.20 14.10 0 0 0
10/03/2009
15.20
 3,900 14.90 15.20 14.80 1,900 0 0
09/03/2009
14.90
 1,000 14.90 14.90 14.90 1,000 0 0
06/03/2009
14.90
 700 14.50 15 14.90 700 0 0
05/03/2009
14.50
 4,200 14.90 14.90 14.50 2,000 0 0
04/03/2009
14.90
 4,400 15.40 15.40 14.90 1,000 0 0
03/03/2009
15.40
 0 15.40 15.40 15.40 0 0 0
02/03/2009
15.40
 0 15.20 15.40 15.40 0 0 0
27/02/2009
15.20
 700 15.20 16 15.20 200 0 0
26/02/2009
15.20
 0 15.20 15.20 15.20 0 0 0
25/02/2009
15.20
 2,400 14.60 15.40 15.10 500 0 0
24/02/2009
14.60
 1,600 15.40 15.40 14.60 0 0 0
23/02/2009
15.40
 1,600 15.90 15.90 15.20 900 0 0
20/02/2009
15.90
 700 15.30 15.90 14.80 100 0 0
19/02/2009
15.30
 1,000 15.40 15.40 15.30 500 0 0
18/02/2009
15.40
 9,500 15.90 15.90 14.80 5,400 0 0
17/02/2009
15.90
 300 15.70 16 15.90 100 0 0
16/02/2009
15.70
 2,900 16 16 14.90 2,000 0 0
13/02/2009
16
 100 16 16 16 0 0 0
12/02/2009
16
 100 15.90 16 16 0 0 0
11/02/2009
15.90
 200 16.30 17 15.90 100 0 0
10/02/2009
16.30
 200 16.20 16.30 16.30 200 0 0
09/02/2009
16.20
 800 16.30 16.30 15.40 700 0 0
06/02/2009
16.30
 2,500 16 16.30 15.80 2,500 0 0
05/02/2009
16
 1,500 16.10 16.10 15.20 500 0 0
04/02/2009
16.10
 100 17.20 17.20 16.10 0 0 0
03/02/2009
17.20
 0 17.20 17.20 17.20 0 0 0
02/02/2009
17.20
 100 17.20 17.20 17.20 0 0 0
23/01/2009
17.20
 200 17.20 17.20 17.20 0 0 0
22/01/2009
17.20
 1,000 16.10 17.20 17 1,000 0 0
21/01/2009
16.10
 0 16.20 16.10 16.10 0 0 0
20/01/2009
16.20
 2,500 16.20 16.20 15.80 0 0 0
19/01/2009
16.20
 2,700 16.90 16.90 16.20 2,000 0 0
16/01/2009
16.90
 400 16.80 16.90 16.80 400 0 0
15/01/2009
16.80
 1,100 17.20 17.20 16.60 700 0 0
14/01/2009
17.20
 1,800 16.90 17.20 16.50 1,600 0 0
13/01/2009
16.90
 4,800 17.10 17.10 16.50 3,300 0 0
12/01/2009
17.10
 4,500 17 17.30 16.90 4,000 0 0
09/01/2009
17
 1,200 16.80 17.80 16.50 0 0 0
08/01/2009
16.80
 2,100 17 17 16.50 1,000 0 0
07/01/2009
17
 4,200 16.50 17 16.80 1,800 0 0
06/01/2009
16.50
 1,700 16 16.50 16.20 1,600 0 0
05/01/2009
16
 4,600 16.40 16.40 15.70 2,100 0 0
02/01/2009
16.40
 0 16.30 16.40 16.40 0 0 0
31/12/2008
16.30
 5,100 16.70 16.70 16.20 2,000 0 0
30/12/2008
16.70
 3,800 16.10 16.70 16.20 2,700 0 0
29/12/2008
16.10
 900 15.80 16.10 15.90 700 0 0
26/12/2008
15.80
 3,900 15.40 15.80 15.40 1,600 0 0
25/12/2008
15.40
 5,400 15.80 15.80 15.20 2,400 0 0
24/12/2008
15.80
 2,000 16 16 15.70 800 0 0
23/12/2008
16
 3,400 16.30 16.60 15.40 1,800 0 0
22/12/2008
16.30
 10,000 15.80 16.30 16 7,600 0 0
19/12/2008
15.80
 15,700 15.70 15.80 14.70 3,000 0 0
18/12/2008
15.70
 4,100 15.10 15.70 15.30 2,000 0 0
17/12/2008
15.10
 2,100 15.30 15.30 15.10 1,600 0 0
16/12/2008
15.30
 2,700 16.30 16.30 14.80 2,000 0 0

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