Tổng Công ty Lắp máy Việt Nam - CTCP (llm)

14.70
0.10
(0.68%)
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
(2024-10-23) 		2.09 16.57% 64,841 0 0
11.54
14.80
14.70
2 tháng
(2024-09-23) 		-0.14 -0.95% 93,938 0 0
11.54
16.49
14.70
3 tháng
(2024-08-26) 		1.70 13.09% 116,955 0 0
11.54
16.49
14.70
6 tháng
(2024-05-27) 		5.97 68.39% 1,110,200 7,000 0.1
8.73
16.49
14.70
12 tháng
(2023-11-28) 		6.46 78.29% 1,176,601 7,000 0.1
7.76
16.49
14.70
24 tháng
(2022-12-05) 		5.88 66.57% 1,659,729 7,000 0.1
7.19
16.49
14.70
36 tháng
(2021-12-08) 		-3.24 -18.04% 4,646,502 7,000 0.1
7.19
22.30
14.70
60 tháng
(2019-12-19) 		-1.70 -10.39% 6,524,624 15,000 0.2
7.19
25.52
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
14.80
 9,500 15.18 15.66 14.71 0 0 0
07/02/2022
15.09
 12,600 15.18 15.18 14.61 0 0 0
28/01/2022
13.95
 21,100 14.52 14.52 13.95 0 0 0
27/01/2022
13.95
 12,600 14.52 14.52 13.76 0 0 0
26/01/2022
14.24
 6,900 14.99 14.99 13.48 0 0 0
25/01/2022
14.33
 9,400 14.52 14.52 13.38 0 0 0
24/01/2022
14.24
 6,300 15.37 15.56 13.67 0 0 0
21/01/2022
15.37
 9,200 15.37 15.94 14.52 0 0 0
20/01/2022
15.18
 1,700 15.66 15.66 15.18 0 0 0
19/01/2022
14.80
 11,500 15.56 15.56 13.76 0 0 0
18/01/2022
14.71
 70,900 16.32 17.08 14.71 0 0 0
17/01/2022
17.08
 7,100 16.99 18.03 16.61 0 0 0
14/01/2022
17.18
 12,900 17.94 17.94 16.13 0 0 0
13/01/2022
16.89
 18,300 15.94 17.08 15.66 0 0 0
12/01/2022
17.56
 50,617 18.79 18.79 16.89 0 0 0
11/01/2022
18.98
 9,401 19.17 20.50 18.03 0 0 0
10/01/2022
19.93
 51,028 18.03 20.40 17.94 0 0 0
07/01/2022
17.75
 10,900 18.13 18.22 16.61 0 0 0
06/01/2022
17.94
 50,600 16.80 18.79 16.80 0 0 0
05/01/2022
16.89
 19,600 17.46 17.46 16.13 0 0 0
04/01/2022
16.80
 17,800 16.99 16.99 16.42 0 0 0
31/12/2021
16.70
 22,000 16.32 17.08 15.85 0 0 0
30/12/2021
17.18
 5,000 18.03 18.03 17.18 0 0 0
29/12/2021
17.08
 17,000 16.23 17.94 16.23 0 0 0
28/12/2021
16.42
 86,000 18.98 18.98 16.13 0 0 0
27/12/2021
18.51
 22,900 18.98 18.98 17.84 0 0 0
24/12/2021
18.13
 26,500 20.21 20.21 17.18 0 0 0
23/12/2021
17.84
 88,200 19.93 19.93 17.56 0 0 0
22/12/2021
19.93
 71,900 20.88 21.73 18.22 0 0 0
21/12/2021
20.40
 61,850 18.22 20.40 18.22 0 0 0
20/12/2021
19.93
 91,500 21.83 22.30 19.55 0 0 0
17/12/2021
22.30
 69,100 20.40 23.06 19.74 0 0 0
16/12/2021
21.83
 178,200 22.59 23.73 20.40 0 0 0
15/12/2021
20.97
 98,000 20.40 20.97 20.40 0 0 0
14/12/2021
18.70
 89,417 17.56 18.70 17.46 0 0 0
13/12/2021
17.18
 151,300 16.61 17.37 15.66 0 0 0
10/12/2021
16.51
 38,400 16.13 17.18 14.71 0 0 0
09/12/2021
16.13
 89,000 18.03 18.03 15.56 0 0 0
08/12/2021
17.94
 42,100 18.60 20.88 16.80 0 0 0
07/12/2021
17.84
 116,800 20.69 20.69 17.18 0 0 0
06/12/2021
18.03
 104,101 18.03 18.03 18.03 0 0 0
03/12/2021
15.75
 16,600 15.75 15.75 15.75 0 0 0
02/12/2021
14.99
 278,300 13.29 14.99 12.81 0 0 0
01/12/2021
12.53
 10,900 13.29 13.29 12.53 0 0 0
30/11/2021
13.29
 37,000 13.29 13.76 13.00 0 0 0
29/11/2021
12.81
 20,400 13.29 13.29 12.24 0 0 0
26/11/2021
13.57
 5,700 13.57 13.57 13.48 0 0 0
25/11/2021
13.57
 4,200 13.57 13.57 13.57 0 0 0
24/11/2021
13.57
 8,900 13.57 13.67 13.57 0 4,000 -0.1
23/11/2021
13.57
 5,400 13.76 14.52 13.57 0 0 0
22/11/2021
14.14
 6,400 14.90 14.90 13.86 0 0 0
19/11/2021
14.24
 18,100 15.28 15.28 13.76 0 0 0
18/11/2021
14.61
 22,600 16.13 16.80 13.76 0 0 0
17/11/2021
14.61
 21,900 14.80 15.18 14.24 4,000 0 0.1
16/11/2021
14.99
 38,000 15.47 15.94 14.43 2,400 0 0.0
15/11/2021
15.37
 39,900 14.80 16.23 14.80 0 0 0
12/11/2021
14.90
 3,600 15.66 15.66 14.24 0 0 0
11/11/2021
14.99
 38,400 13.95 15.37 13.95 5,600 0 0.1
10/11/2021
13.76
 26,500 13.57 13.76 13.10 0 0 0
09/11/2021
13.10
 63,500 13.29 13.57 12.72 0 0 0
08/11/2021
13.29
 63,500 12.81 13.29 12.34 0 0 0
05/11/2021
12.53
 3,800 12.53 12.53 12.53 0 0 0
04/11/2021
12.62
 12,700 12.34 12.62 12.34 0 0 0
03/11/2021
12.72
 9,300 12.34 12.72 12.24 0 0 0
02/11/2021
12.24
 32,600 12.05 12.81 12.05 0 0 0
01/11/2021
11.58
 56,000 11.96 12.43 11.58 0 0 0
29/10/2021
11.96
 21,000 12.24 12.24 11.86 0 0 0
28/10/2021
12.91
 2,300 12.43 12.91 12.43 0 0 0
27/10/2021
14.05
 900 13.76 14.05 12.43 0 0 0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 2%
26/10/2021
12.43
 4,400 12.72 12.72 12.34 0 0 0
25/10/2021
12.72
 2,000 12.72 12.72 12.72 0 0 0
22/10/2021
12.25
 600 12.72 12.72 12.25 0 0 0
21/10/2021
12.25
 25,400 12.62 13.09 12.16 0 0 0
20/10/2021
12.81
 200 12.34 12.81 12.34 0 0 0
19/10/2021
12.34
 8,800 12.16 12.34 12.16 0 0 0
18/10/2021
12.81
 1,200 12.06 12.81 12.06 0 0 0
15/10/2021
12.06
 600 12.06 12.06 12.06 0 0 0
14/10/2021
12.06
 0 12.06 12.06 12.06 0 0 0
13/10/2021
11.97
 12,400 11.78 12.34 11.78 0 0 0
12/10/2021
11.97
 36,700 11.97 11.97 11.97 0 0 0
11/10/2021
11.97
 14,200 11.97 12.06 11.97 0 0 0
08/10/2021
11.97
 20,000 12.16 12.16 11.97 0 0 0
07/10/2021
12.16
 7,400 12.34 12.34 12.16 0 0 0
06/10/2021
12.62
 9,300 12.53 12.62 12.34 0 0 0
05/10/2021
11.97
 1,200 11.97 12.06 11.97 0 0 0
04/10/2021
12.16
 3,600 12.06 12.16 11.97 0 0 0
01/10/2021
11.50
 1,200 12.16 12.16 11.50 0 0 0
30/09/2021
12.25
 2,100 12.06 12.25 12.06 0 0 0
29/09/2021
12.62
 2,300 12.62 12.62 12.62 0 0 0
28/09/2021
13.00
 1,000 13.00 13.00 13.00 0 0 0
27/09/2021
13.18
 1,000 12.16 13.18 12.16 0 0 0
24/09/2021
12.44
 3,100 12.16 12.44 12.06 0 0 0
23/09/2021
12.16
 6,500 11.78 12.90 11.78 0 0 0
22/09/2021
12.90
 400 12.90 12.90 12.90 0 0 0
21/09/2021
13.18
 300 13.00 13.18 13.00 0 0 0
20/09/2021
12.90
 6,700 12.53 13.65 12.53 0 0 0
17/09/2021
12.34
 4,600 11.78 12.34 11.78 0 0 0
16/09/2021
11.97
 3,500 11.97 11.97 11.88 0 0 0
15/09/2021
11.88
 4,503 12.16 12.16 11.88 0 0 0
14/09/2021
12.16
 800 11.78 12.16 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |