Lilama 18 JSC (HOSE:LM8)
Vietnam · Delayed Price · Currency is VND 15,450
+900 (6.19%)
At close: Sep 19, 2025
Lilama 18 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,550.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 6.19% | 603 |
| Sep 18, 2025 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | - | 1,018 |
| Sep 17, 2025 | 14,550.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | 6.99% | 4,622 |
| Sep 16, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 329 |
| Sep 11, 2025 | 12,850.00 | 14,000.00 | 12,850.00 | 14,000.00 | 14,000.00 | 1.45% | 200 |
| Sep 10, 2025 | 13,600.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,800.00 | 1.47% | 16,400 |
| Sep 9, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 1,040 |
| Sep 8, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 119 |
| Sep 5, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 202 |
| Sep 4, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | -5.59% | 9,371 |
| Sep 3, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 743 |
| Aug 29, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 5.93% | 1,729 |
| Aug 28, 2025 | 12,600.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | - | 609 |
| Aug 27, 2025 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5.47% | 481 |
| Aug 26, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 6.67% | 512 |
| Aug 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 1,200 |
| Aug 22, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.41% | 450 |
| Aug 21, 2025 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 900 |
| Aug 20, 2025 | 12,750.00 | 12,750.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.18% | 5,310 |
| Aug 19, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.39% | 5,500 |
| Aug 18, 2025 | 13,300.00 | 13,300.00 | 12,750.00 | 12,800.00 | 12,800.00 | -3.76% | 2,100 |
| Aug 15, 2025 | 14,200.00 | 14,200.00 | 13,300.00 | 13,300.00 | 13,300.00 | -6.34% | 486 |
| Aug 14, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -6.58% | 1,161 |
| Aug 13, 2025 | 15,500.00 | 15,500.00 | 15,000.00 | 15,200.00 | 14,200.00 | 0.66% | 15,724 |
| Aug 12, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,106.58 | 0.67% | 3,104 |
| Aug 11, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,013.16 | 1.35% | 3,050 |
| Aug 8, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,826.32 | 2.07% | 5,412 |
| Aug 7, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 13,546.05 | - | 3,500 |
| Aug 5, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 13,546.05 | 2.84% | 4,408 |
| Aug 4, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,172.37 | 4.44% | 302 |
| Aug 1, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,611.84 | - | 102 |
| Jul 31, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,611.84 | 0.37% | 100 |
| Jul 29, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,565.13 | - | 2,041 |
| Jul 28, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,565.13 | -1.10% | 120 |
| Jul 25, 2025 | 12,750.00 | 13,600.00 | 12,700.00 | 13,600.00 | 12,705.26 | - | 624 |
| Jul 24, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,705.26 | - | 1,010 |
| Jul 18, 2025 | 11,900.00 | 13,600.00 | 11,900.00 | 13,600.00 | 12,705.26 | 6.67% | 200 |
| Jul 14, 2025 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 11,911.18 | -5.56% | 100 |
| Jul 10, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,611.84 | -0.37% | 1,400 |
| Jul 1, 2025 | 13,500.00 | 13,550.00 | 13,500.00 | 13,550.00 | 12,658.55 | -1.45% | 4,400 |
| Jun 25, 2025 | 13,050.00 | 13,750.00 | 13,050.00 | 13,750.00 | 12,845.40 | -1.79% | 300 |
| Jun 20, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 13,078.95 | 5.26% | 1,100 |
| Jun 18, 2025 | 12,750.00 | 13,300.00 | 12,750.00 | 13,300.00 | 12,425.00 | -0.37% | 1,824 |
| Jun 16, 2025 | 11,950.00 | 13,350.00 | 11,950.00 | 13,350.00 | 12,471.71 | 4.30% | 1,217 |
| Jun 12, 2025 | 12,450.00 | 12,800.00 | 12,450.00 | 12,800.00 | 11,957.90 | -0.78% | 200 |
| Jun 9, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,051.32 | -4.09% | 200 |
| Jun 6, 2025 | 12,800.00 | 13,450.00 | 12,800.00 | 13,450.00 | 12,565.13 | - | 200 |
| Jun 5, 2025 | 13,150.00 | 13,700.00 | 13,150.00 | 13,450.00 | 12,565.13 | -4.61% | 23,034 |
| Jun 4, 2025 | 13,100.00 | 14,100.00 | 13,100.00 | 14,100.00 | 13,172.37 | 1.81% | 30,100 |
| Jun 2, 2025 | 12,650.00 | 13,900.00 | 12,650.00 | 13,850.00 | 12,938.82 | 1.84% | 22,480 |