CTCP Lilama 45.4 (l44)

0.80
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
(2024-08-21) 		-0.10 -11.11% 20,500 0 0
0.80
0.90
0.80
2 tháng
(2024-07-22) 		0 0% 23,000 0 0
0.80
0.90
0.80
3 tháng
(2024-07-04) 		0 0% 35,300 0 0
0.70
0.90
0.80
6 tháng
(2024-07-04) 		0 0% 35,300 0 0
0.70
0.90
0.80
12 tháng
(2024-07-04) 		0 0% 35,300 0 0
0.70
0.90
0.80
24 tháng
(2022-10-03) 		-0.10 -11.11% 884,902 0 0
0.50
0.90
0.80
36 tháng
(2021-10-06) 		-0.30 -27.27% 4,770,167 7,300 0.0
0.50
2.90
0.80
60 tháng
(2019-10-17) 		-1.60 -66.67% 6,267,813 27,300 0.0
0.50
2.90
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2015
3.90
 3,000 3.90 3.90 3.90 0 0 0
09/11/2015
3.90
 7,100 3.90 4.10 3.90 0 0 0
06/11/2015
3.90
 8,300 3.90 3.90 3.90 0 0 0
05/11/2015
3.90
 300 4 4 3.90 0 0 0
04/11/2015
4
 5,000 4 4.10 4 0 0 0
03/11/2015
4
 24,300 3.90 4 3.90 0 0 0
02/11/2015
3.90
 9,900 4 4 3.90 0 0 0
30/10/2015
4
 1,000 3.90 4 4 0 0 0
29/10/2015
3.90
 2,000 4 4 3.90 0 0 0
28/10/2015
4
 16,500 3.90 4 4 0 0 0
27/10/2015
3.90
 10,900 3.90 4 3.90 0 0 0
26/10/2015
3.90
 0 3.90 3.90 3.90 0 0 0
23/10/2015
3.90
 12,600 3.80 3.90 3.80 0 0 0
22/10/2015
3.80
 0 3.80 3.80 3.80 0 0 0
21/10/2015
3.80
 800 3.70 3.80 3.80 0 0 0
20/10/2015
3.70
 18,010 3.70 3.70 3.70 0 0 0
19/10/2015
3.70
 21,800 3.90 3.90 3.70 0 0 0
16/10/2015
3.90
 2,000 3.70 3.90 3.80 0 0 0
15/10/2015
3.70
 110 3.70 3.70 3.70 0 0 0
14/10/2015
3.70
 5,000 3.70 3.70 3.60 0 0 0
13/10/2015
3.70
 7,400 4 4 3.70 0 0 0
12/10/2015
4
 0 4 4 4 0 0 0
09/10/2015
4
 100 4 4 4 0 0 0
08/10/2015
4
 100 4 4 4 0 0 0
07/10/2015
4
 0 4 4 4 0 0 0
06/10/2015
4
 3,200 3.80 4 3.80 0 0 0
05/10/2015
3.80
 3,250 3.80 3.80 3.80 0 0 0
02/10/2015
3.80
 0 3.80 3.80 3.80 0 0 0
01/10/2015
3.80
 3,000 3.80 3.80 3.80 0 0 0
30/09/2015
3.80
 2,000 3.80 3.90 3.80 0 0 0
29/09/2015
3.80
 4,000 3.80 3.80 3.80 0 0 0
28/09/2015
3.80
 0 3.80 3.80 3.80 0 0 0
25/09/2015
3.80
 1,000 4 4 3.80 0 0 0
24/09/2015
4
 5,100 3.90 4 3.90 0 0 0
23/09/2015
3.90
 3,500 4.30 4.30 3.90 0 0 0
22/09/2015
4.30
 110 4.20 4.30 4.30 0 0 0
21/09/2015
4.20
 100 4.10 4.20 4.20 0 0 0
18/09/2015
4.10
 0 4.10 4.10 4.10 0 0 0
17/09/2015
4.10
 0 4.10 4.10 4.10 0 0 0
16/09/2015
4.10
 100 3.90 4.10 4.10 0 0 0
15/09/2015
3.90
 500 4.30 4.30 3.90 0 0 0
14/09/2015
4.30
 7,500 4 4.30 4.20 0 0 0
11/09/2015
4
 14,100 3.70 4 3.80 0 0 0
10/09/2015
3.70
 12,100 3.50 3.80 3.70 0 0 0
09/09/2015
3.50
 10,000 3.50 3.50 3.50 0 0 0
08/09/2015
3.50
 2,800 3.50 3.60 3.50 0 0 0
07/09/2015
3.50
 600 3.60 3.60 3.50 0 0 0
04/09/2015
3.60
 0 3.60 3.60 3.60 0 0 0
03/09/2015
3.60
 2,300 3.80 3.80 3.50 0 0 0
01/09/2015
3.80
 2,010 3.50 3.80 3.60 0 0 0
31/08/2015
3.50
 1,000 3.70 3.70 3.50 0 0 0
28/08/2015
3.70
 0 3.70 3.70 3.70 0 0 0
27/08/2015
3.70
 2,100 3.60 3.80 3.70 0 0 0
26/08/2015
3.60
 5,600 3.30 3.60 3.60 0 100 -0.0
25/08/2015
3.30
 2,500 3.60 3.60 3.30 0 0 0
24/08/2015
3.60
 3,600 3.90 3.90 3.60 0 0 0
21/08/2015
3.90
 8,000 3.90 3.90 3.90 0 0 0
20/08/2015
3.90
 2,000 3.90 3.90 3.90 0 0 0
19/08/2015
3.90
 3,100 3.90 3.90 3.90 0 0 0
18/08/2015
3.90
 400 3.90 3.90 3.90 0 0 0
17/08/2015
3.90
 11,800 3.90 3.90 3.90 0 0 0
14/08/2015
3.90
 2,800 4 4 3.90 0 0 0
13/08/2015
4
 5,000 4.10 4.10 4 0 0 0
12/08/2015
4.10
 10,700 4 4.30 4.10 0 500 -0.0
11/08/2015
4
 1,900 4 4 4 0 0 0
10/08/2015
4
 18,400 3.90 4 4 0 0 0
07/08/2015
3.90
 16,500 4 4 3.90 0 0 0
06/08/2015
4
 600 4.10 4.10 4 100 0 0.0
05/08/2015
4.10
 3,230 4.10 4.10 4.10 0 0 0
04/08/2015
4.10
 9,200 4.10 4.10 4 0 0 0
03/08/2015
4.10
 800 4.20 4.20 4.10 0 0 0
31/07/2015
4.20
 8,400 4.20 4.30 3.90 0 0 0
30/07/2015
4.20
 1,000 4.20 4.30 4.20 0 0 0
29/07/2015
4.20
 7,600 4.40 4.40 4.20 0 0 0
28/07/2015
4.40
 22,000 4.40 4.40 4.10 0 0 0
27/07/2015
4.40
 4,400 4.20 4.40 4.20 0 0 0
24/07/2015
4.20
 300 4.40 4.50 4.20 0 0 0
23/07/2015
4.40
 34,600 4.60 4.60 4.20 500 0 0.0
22/07/2015
4.60
 30,400 4.70 4.80 4.30 0 0 0
21/07/2015
4.70
 11,700 4.30 4.70 4.40 0 0 0
20/07/2015
4.30
 18,100 4.70 4.70 4.30 0 0 0
17/07/2015
4.70
 1,400 4.60 4.80 4.70 0 0 0
16/07/2015
4.60
 7,800 4.70 4.70 4.60 0 0 0
15/07/2015
4.70
 14,000 4.60 4.70 4.60 0 0 0
14/07/2015
4.60
 15,100 4.70 4.70 4.60 0 0 0
13/07/2015
4.70
 16,400 4.90 4.90 4.70 0 0 0
10/07/2015
4.90
 5,400 4.80 4.90 4.70 0 0 0
09/07/2015
4.80
 22,600 5 5 4.70 0 0 0
08/07/2015
5
 16,700 4.90 5 4.70 0 0 0
07/07/2015
4.90
 13,100 4.90 4.90 4.70 0 0 0
06/07/2015
4.90
 27,200 4.80 4.90 4.80 0 0 0
03/07/2015
4.80
 21,700 5 5 4.80 0 0 0
02/07/2015
5
 8,300 5 5 4.90 0 0 0
01/07/2015
5
 13,600 4.90 5.10 4.80 0 0 0
30/06/2015
4.90
 27,800 5.30 5.30 4.80 0 0 0
29/06/2015
5.30
 93,900 5.40 5.40 4.90 0 0 0
26/06/2015
5.40
 74,800 5.80 5.80 5.30 0 0 0
25/06/2015: Cổ tức tiền mặt tỉ lệ: 17%
25/06/2015
5.80
 47,100 6.10 6.30 5.70 0 0 0
24/06/2015
6.10
 138,359 6.26 6.41 5.71 12,600 0 0.1
23/06/2015
6.26
 68,300 6.49 6.49 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |