CTCP Bột Giặt Lix (lix)

31.60
-0.10
(-0.32%)
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) 		-1.30 -3.94% 460,100 -4,710 -0.2
31.70
33.35
31.70
2 tháng
(2024-09-23) 		-4.05 -11.33% 1,283,600 -124,810 -4.3
31.70
35.75
31.70
3 tháng
(2024-08-26) 		-4.40 -12.19% 1,737,300 -125,210 -4.4
31.70
36.45
31.70
6 tháng
(2024-05-27) 		-3.22 -9.22% 5,245,300 -87,480 -1.7
31.70
41.30
31.70
12 tháng
(2023-11-28) 		8.43 36.21% 8,213,200 -989,510 -52.7
23.02
41.30
31.70
24 tháng
(2022-12-05) 		14.31 82.28% 10,887,300 -1,486,384 -73.7
17.09
41.30
31.70
36 tháng
(2021-12-08) 		11.45 56.55% 13,261,100 -1,717,445 -84.6
16.96
41.30
31.70
60 tháng
(2019-12-19) 		16.86 113.60% 50,310,460 -3,254,940 -153.4
14.84
41.30
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
23.17
 82,200 23.56 23.56 23.17 1,300 0 0.1
14/04/2021
23.56
 60,000 23.33 23.56 23.09 4,700 1,800 0.2
13/04/2021
23.33
 76,800 23.96 24.08 23.29 24,100 6,000 1.1
12/04/2021
23.96
 184,500 23.41 24.12 23.13 120,500 1,200 7.2
09/04/2021
23.41
 61,700 23.68 23.68 23.25 100 700 -0.0
08/04/2021
23.68
 99,300 24.08 24.08 22.89 2,600 2,400 0.0
07/04/2021
24.08
 133,700 23.37 24.28 22.77 16,800 1,100 0.9
06/04/2021
23.37
 94,400 23.53 23.53 23.25 3,300 2,300 0.1
05/04/2021
23.53
 57,700 23.80 23.84 23.41 4,500 8,200 -0.2
02/04/2021
23.80
 158,400 23.96 24.28 23.33 200 25,600 -1.5
01/04/2021
23.96
 137,100 24.44 24.56 23.68 5,600 32,800 -1.6
31/03/2021
24.44
 61,400 24.40 24.48 24.04 14,400 0 0.9
30/03/2021
24.40
 53,800 24.40 24.60 24.28 13,400 0 0.8
29/03/2021
24.40
 85,700 23.88 24.44 23.96 10,700 1,000 0.6
26/03/2021
23.88
 106,300 24.00 24.28 23.29 5,000 0 0.3
25/03/2021
24.00
 123,500 23.88 24.56 23.68 23,300 0 1.4
24/03/2021
23.88
 145,200 23.88 24.72 23.21 11,000 7,400 0.2
23/03/2021
23.88
 106,100 24.08 24.28 23.60 11,400 1,800 0.6
22/03/2021
24.08
 176,000 24.48 24.52 23.68 3,600 0 0.2
19/03/2021
24.48
 183,500 24.76 24.76 24.16 5,100 1,300 0.2
18/03/2021
24.76
 174,800 25.00 25.16 24.76 91,300 4,900 5.4
17/03/2021
25.00
 105,500 25.08 25.28 24.88 1,200 1,200 0.0
16/03/2021
25.08
 216,800 25.28 25.28 24.56 51,200 600 3.2
15/03/2021
25.28
 276,900 24.88 25.48 24.52 10,200 10,300 -0.0
12/03/2021
24.88
 81,800 25.08 25.28 24.64 8,000 3,300 0.3
11/03/2021
25.08
 211,400 24.56 25.48 24.76 18,500 9,000 0.6
10/03/2021
24.56
 899,300 22.97 24.56 23.25 14,800 53,500 -2.3
09/03/2021
22.97
 68,600 22.93 23.09 22.49 34,400 9,400 1.4
08/03/2021
22.93
 217,300 22.09 23.37 22.13 29,600 36,800 -0.4
05/03/2021
22.09
 64,800 21.85 22.13 21.73 10,300 7,400 0.2
04/03/2021
21.85
 96,700 22.53 22.53 21.77 7,200 1,400 0.3
03/03/2021
22.53
 68,300 22.85 22.85 22.29 4,500 0 0.3
02/03/2021
22.85
 73,700 23.21 23.21 22.81 16,900 0 1.0
01/03/2021
23.21
 330,100 22.57 23.29 22.57 100 65,000 -3.8
26/02/2021
22.57
 193,900 22.53 22.85 22.29 4,600 41,000 -2.1
25/02/2021
22.53
 322,600 21.50 22.53 21.65 4,900 78,400 -4.1
24/02/2021
21.50
 136,000 21.42 21.73 21.30 19,400 42,000 -1.2
23/02/2021
21.42
 70,500 21.10 21.42 21.10 16,500 12,100 0.2
22/02/2021
21.10
 39,100 21.14 21.22 21.10 7,000 2,000 0.3
19/02/2021
21.14
 67,100 21.18 21.26 21.10 3,600 6,800 -0.2
18/02/2021
21.18
 44,600 21.02 21.18 21.02 5,100 11,000 -0.3
17/02/2021
21.02
 36,900 20.70 21.02 20.70 11,400 17,000 -0.3
09/02/2021
20.70
 127,800 20.30 20.78 19.90 2,200 60,000 -3.0
08/02/2021
20.30
 69,900 20.30 20.42 19.84 1,800 12,000 -0.5
05/02/2021
20.30
 31,600 19.94 20.30 19.98 700 3,000 -0.1
04/02/2021
19.94
 61,500 20.34 20.38 19.90 0 32,700 -1.6
03/02/2021
20.34
 37,600 20.06 20.50 19.90 1,000 13,200 -0.6
02/02/2021
20.06
 26,000 20.06 20.18 19.50 1,300 1,000 0.0
01/02/2021
20.06
 47,600 20.34 20.34 19.74 2,000 3,500 -0.1
29/01/2021
20.34
 72,200 19.11 20.34 19.11 7,400 1,300 0.3
28/01/2021
19.11
 205,100 20.54 20.54 19.11 33,400 400 1.6
27/01/2021
20.54
 78,500 21.18 21.26 20.38 4,600 6,300 -0.1
26/01/2021
21.18
 59,100 21.89 21.89 21.14 8,100 17,100 -0.5
25/01/2021
21.89
 169,300 21.18 21.89 21.18 31,000 41,000 -0.6
22/01/2021
21.18
 85,200 21.10 21.46 21.14 38,500 21,600 0.9
21/01/2021
21.10
 117,900 20.66 21.42 20.94 6,600 43,600 -2.0
20/01/2021
20.66
 130,300 20.62 20.90 20.30 11,200 6,700 0.2
19/01/2021
20.62
 91,700 21.85 21.89 20.58 22,400 11,700 0.6
18/01/2021
21.85
 145,000 22.05 22.05 21.77 2,100 21,500 -1.1
15/01/2021
22.05
 109,900 21.97 22.21 21.85 0 16,700 -0.9
14/01/2021
21.97
 133,000 22.21 22.29 21.89 50,000 7,100 2.4
13/01/2021
22.21
 175,200 22.41 22.45 22.17 80,400 29,700 2.8
12/01/2021
22.41
 339,000 21.26 22.61 21.18 0 73,800 -4.0
11/01/2021
21.26
 175,800 21.30 21.38 21.10 200 129,000 -6.9
08/01/2021
21.30
 84,500 21.38 21.38 21.26 7,500 3,100 0.2
07/01/2021
21.38
 39,300 21.42 21.42 21.30 7,000 2,400 0.2
06/01/2021
21.42
 59,000 21.50 21.50 21.26 2,800 4,100 -0.1
05/01/2021
21.50
 48,000 21.50 21.50 21.30 4,600 7,800 -0.2
04/01/2021
21.50
 63,100 21.50 21.53 21.42 8,300 22,300 -0.8
31/12/2020
21.50
 110,770 21.30 21.65 21.30 2,760 19,090 -0.9
30/12/2020
21.30
 69,090 21.30 21.30 21.22 11,220 980 0.5
29/12/2020
21.30
 52,970 21.30 21.38 21.14 380 600 -0.0
28/12/2020
21.30
 39,580 21.42 21.46 21.22 150 8,230 -0.4
25/12/2020
21.42
 41,530 21.38 21.46 21.30 220 14,590 -0.8
24/12/2020
21.38
 54,630 21.53 21.53 21.18 1,330 4,930 -0.2
23/12/2020
21.53
 27,280 21.53 21.65 21.38 2,620 60 0.1
22/12/2020
21.53
 31,560 21.65 21.69 21.50 1,590 6,200 -0.3
21/12/2020
21.65
 73,470 21.42 21.69 21.34 6,920 19,900 -0.7
18/12/2020
21.42
 44,630 21.50 21.50 21.38 5,850 5,240 0.0
17/12/2020
21.50
 43,690 21.61 21.61 21.38 7,830 580 0.4
16/12/2020
21.61
 52,740 21.42 21.69 21.57 23,070 12,420 0.6
15/12/2020
21.42
 94,470 21.42 21.65 21.42 55,120 34,300 1.1
14/12/2020
21.42
 55,240 21.46 21.53 21.38 4,200 5,320 -0.1
11/12/2020
21.46
 34,910 21.46 21.53 21.38 11,200 1,020 0.5
10/12/2020
21.46
 135,040 21.65 21.65 21.42 470 29,450 -1.6
09/12/2020
21.65
 44,670 21.69 21.81 21.53 410 5,320 -0.3
08/12/2020
21.69
 33,500 21.81 21.85 21.69 0 3,810 -0.2
07/12/2020
21.81
 47,430 21.69 21.85 21.69 21,310 12,970 0.5
04/12/2020
21.69
 42,060 21.65 21.81 21.65 27,380 16,160 0.6
03/12/2020
21.65
 65,930 21.65 21.69 21.50 26,560 24,720 0.1
02/12/2020
21.65
 115,920 21.57 21.65 21.50 24,400 67,470 -2.3
01/12/2020
21.57
 70,220 21.69 21.69 21.38 1,040 47,480 -2.5
30/11/2020
21.69
 33,180 21.69 21.85 21.65 520 19,730 -1.0
27/11/2020
21.69
 40,330 21.77 21.77 21.57 6,020 5,050 0.1
26/11/2020
21.77
 33,560 21.81 21.85 21.50 7,300 1,450 0.3
25/11/2020
21.81
 27,100 21.89 21.97 21.73 5,320 8,600 -0.2
24/11/2020
21.89
 103,720 22.33 22.33 21.85 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
22.33
 88,350 22.09 22.69 22.29 2,570 240 0.1
20/11/2020
22.09
 82,180 22.28 22.28 21.98 31,360 2,050 1.7
19/11/2020
22.28
 145,290 21.90 22.28 21.90 84,390 39,530 2.6

Chính sách bảo mật | Điều khoản sử dụng |