CTCP Lilama 45.1 (l45)

1.80
-0.10
(-5.26%)
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
(2025-05-07) 		-0.50 -20.83% 316,900 -17,900 0
1.80
2.50
1.80
2 tháng
(2025-04-08) 		-1.60 -45.71% 672,900 4,700 0.1
1.80
3.80
1.80
3 tháng
(2025-03-10) 		-1.50 -44.12% 1,067,700 4,700 0.1
1.80
4.20
1.80
6 tháng
(2024-12-09) 		-1.50 -44.12% 1,728,977 4,700 0.1
1.80
4.20
1.80
12 tháng
(2024-06-11) 		-1.40 -42.42% 4,299,091 4,700 0.1
1.80
4.90
1.80
24 tháng
(2023-06-19) 		-1 -34.48% 8,511,805 4,700 0.1
1.80
6.40
1.80
36 tháng
(2022-06-22) 		-1.90 -50% 9,234,600 4,700 0.1
1.80
6.40
1.80
60 tháng
(2020-07-02) 		-0.10 -5% 11,772,870 4,700 0.1
1.30
10.70
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2023
2.90
 2,100 3 3 2.90 0 0 0
05/07/2023
3
 200 3 3 3 0 0 0
04/07/2023
3
 100 3 3 3 0 0 0
03/07/2023
3
 0 3 3 3 0 0 0
30/06/2023
3
 12,010 3 3 3 0 0 0
29/06/2023
3
 2,800 3.30 3.30 3 0 0 0
28/06/2023
3.30
 100 3.30 3.30 3.30 0 0 0
27/06/2023
3.30
 0 3.20 3.30 3.30 0 0 0
26/06/2023
3.20
 1,140 3.30 3.60 3.20 0 0 0
23/06/2023
3.30
 3,700 3.30 3.60 3.30 0 0 0
22/06/2023
3.30
 14,900 2.90 3.30 2.90 0 0 0
21/06/2023
2.90
 2,300 2.60 2.90 2.90 0 0 0
20/06/2023
2.60
 2,800 2.90 2.90 2.60 0 0 0
19/06/2023
2.90
 14,500 3.40 3.40 2.90 0 0 0
16/06/2023
3.40
 0 3.40 3.40 3.40 0 0 0
15/06/2023
3.40
 14,200 3.10 3.40 3.40 0 0 0
14/06/2023
3.10
 5,737 3.20 3.20 3 0 0 0
13/06/2023
3.20
 4,700 3.40 3.40 2.90 0 0 0
12/06/2023
3.40
 2,909 3.50 3.50 3.20 0 0 0
09/06/2023
3.50
 0 3.50 3.50 3.50 0 0 0
08/06/2023
3.50
 700 3.30 3.50 3.50 0 0 0
07/06/2023
3.30
 3,200 3.40 3.50 3.30 0 0 0
06/06/2023
3.40
 4,700 3.60 3.60 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |