Lilama 18 JSC (HOSE:LM8)
Vietnam · Delayed Price · Currency is VND 15,900
+1,000 (6.71%)
At close: Aug 28, 2026
Lilama 18 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14,900.00 | 15,900.00 | 13,900.00 | 15,900.00 | 15,900.00 | 6.71% | 123,084 |
| Aug 27, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.58% | 2,029 |
| Aug 25, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 6.69% | 524 |
| Aug 24, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 6.79% | 4,126 |
| Aug 21, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 9,401 |
| Aug 20, 2026 | 15,500.00 | 15,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | -4.05% | 10,500 |
| Aug 19, 2026 | 15,000.00 | 16,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -6.33% | 14,686 |
| Aug 18, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 6.04% | 43,694 |
| Aug 17, 2026 | 15,850.00 | 16,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | -5.99% | 8,978 |
| Aug 14, 2026 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 6.73% | 13,630 |
| Aug 13, 2026 | 13,900.00 | 14,850.00 | 13,900.00 | 14,850.00 | 14,850.00 | 6.83% | 4,401 |
| Aug 12, 2026 | 13,100.00 | 13,900.00 | 13,100.00 | 13,900.00 | 13,900.00 | 6.51% | 36,400 |
| Aug 11, 2026 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.38% | 500 |
| Aug 7, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 25,000 |
| Aug 6, 2026 | 12,600.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | 5.56% | 2,800 |
| Aug 5, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 101,100 |
| Aug 4, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,443 |
| Aug 3, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,000 |
| Jul 28, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,000.00 | - | 1,201 |
| Jul 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,000.00 | -6.35% | 135 |
| Jul 20, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 13,882.14 | - | 100 |
| Jul 16, 2026 | 14,350.00 | 14,950.00 | 14,300.00 | 14,950.00 | 13,882.14 | -2.61% | 2,302 |
| Jul 15, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 14,253.57 | -6.97% | 700 |
| Jul 10, 2026 | 15,700.00 | 16,500.00 | 15,700.00 | 16,500.00 | 15,321.43 | -2.08% | 600 |
| Jul 2, 2026 | 16,900.00 | 16,900.00 | 14,900.00 | 16,850.00 | 15,646.43 | 6.65% | 1,403 |
| Jul 1, 2026 | 13,800.00 | 15,800.00 | 13,800.00 | 15,800.00 | 14,671.43 | 6.76% | 1,059 |
| Jun 4, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,742.86 | 2.07% | 100 |
| May 26, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,464.29 | 6.62% | 106 |
| May 20, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,628.57 | 0.37% | 3,620 |
| Apr 20, 2026 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 12,582.14 | - | 101 |
| Mar 3, 2026 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 12,582.14 | - | 100 |
| Mar 2, 2026 | 13,500.00 | 13,550.00 | 13,500.00 | 13,550.00 | 12,582.14 | 6.69% | 200 |