CTCP Bột Giặt Lix (lix)

31.50
-0.20
(-0.63%)
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)
18/11/2020
21.90
 56,750 21.90 22.02 21.71 880 24,000 -1.3
17/11/2020
21.90
 47,970 21.83 21.90 21.75 0 0 0
16/11/2020
21.83
 124,270 21.98 21.98 21.60 270 9,770 -0.6
13/11/2020
21.98
 63,650 21.98 22.09 21.90 0 740 -0.0
12/11/2020
21.98
 60,990 22.21 22.24 21.98 0 8,860 -0.5
11/11/2020
22.21
 55,480 21.94 22.24 22.09 3,310 4,200 -0.1
10/11/2020
21.94
 203,950 21.75 22.58 21.94 2,630 52,800 -2.9
09/11/2020
21.75
 127,900 21.41 21.75 21.41 17,400 76,410 -3.4
06/11/2020
21.41
 39,810 21.41 21.56 21.37 10,000 25,690 -0.9
05/11/2020
21.41
 66,680 21.60 21.60 21.41 12,350 20,720 -0.5
04/11/2020
21.60
 182,260 21.37 21.75 21.37 9,030 104,910 -5.5
03/11/2020
21.37
 86,450 21.15 21.45 21.15 6,660 40,370 -1.9
02/11/2020
21.15
 89,780 21.15 21.37 21.11 50 37,820 -2.1
30/10/2020
21.15
 82,270 21.15 21.22 21.11 0 38,430 -2.2
29/10/2020
21.15
 29,370 21.15 21.19 20.85 0 15,400 -0.9
28/10/2020
21.15
 66,890 21.15 21.22 20.96 0 17,530 -1.0
27/10/2020
21.15
 56,100 21.07 21.30 21.11 0 8,050 -0.5
26/10/2020
21.07
 80,020 21.11 21.37 21.03 80 10,360 -0.6
23/10/2020
21.11
 161,980 21.30 21.30 21.11 0 3,110 -0.2
22/10/2020
21.30
 112,060 21.15 21.53 20.96 100 1,600 -0.1
21/10/2020
21.15
 198,630 21.64 21.64 21.15 100 2,590 -0.1
20/10/2020
21.64
 83,820 21.53 21.71 21.41 2,900 0 0.2
19/10/2020
21.53
 66,520 21.71 21.83 21.53 1,970 1,770 0.0
16/10/2020
21.71
 36,640 21.90 22.05 21.68 0 1,660 -0.1
15/10/2020
21.90
 104,060 21.56 22.02 21.53 22,540 3,210 1.1
14/10/2020
21.56
 138,700 21.90 22.13 21.56 5,490 5,350 0.0
13/10/2020
21.90
 60,150 22.36 22.47 21.90 6,220 490 0.3
12/10/2020
22.36
 97,230 22.32 22.66 21.90 36,520 2,230 2.0
09/10/2020
22.32
 62,000 22.66 22.66 22.21 3,300 0 0.2
08/10/2020
22.66
 67,630 22.66 22.81 22.28 920 0 0.1
07/10/2020
22.66
 72,280 23.04 23.04 22.66 13,730 0 0.8
06/10/2020
23.04
 387,760 21.90 23.04 21.94 91,960 0 5.5
05/10/2020
21.90
 87,170 21.75 22.09 21.71 29,720 0 1.7
02/10/2020
21.75
 89,110 21.87 22.09 21.53 1,700 1,960 -0.0
01/10/2020
21.87
 44,720 22.28 22.28 21.83 370 0 0.0
30/09/2020
22.28
 38,800 21.90 22.28 21.60 2,500 0 0.1
29/09/2020
21.90
 120,250 22.43 22.47 21.90 2,080 0 0.1
28/09/2020
22.43
 223,570 21.53 22.47 21.53 7,150 13,030 -0.4
25/09/2020
21.53
 70,160 21.68 21.68 21.22 680 14,150 -0.8
24/09/2020
21.68
 64,000 21.71 21.75 21.53 710 0 0.0
23/09/2020
21.71
 70,910 21.71 21.83 21.45 1,740 100 0.1
22/09/2020
21.71
 58,060 21.83 21.87 21.60 1,370 570 0.0
21/09/2020
21.83
 74,670 21.94 22.21 21.83 0 0 0
18/09/2020
21.94
 111,710 21.94 21.98 21.56 1,600 1,300 0.0
17/09/2020
21.94
 66,100 22.13 22.13 21.71 450 4,030 -0.2
16/09/2020
22.13
 198,220 21.45 22.36 21.45 1,510 0 0.1
15/09/2020
21.45
 333,620 20.88 21.60 20.92 3,810 248,225 -13.8
14/09/2020
20.88
 97,870 20.96 21.00 20.73 2,440 77,560 -4.2
11/09/2020
20.96
 26,670 21.03 21.11 20.96 100 21,500 -1.2
10/09/2020
21.03
 61,070 20.88 21.11 20.88 320 31,590 -1.7
09/09/2020
20.88
 62,810 20.88 20.92 20.69 13,980 35,920 -1.2
08/09/2020
20.88
 39,900 20.81 21.15 20.73 1,310 21,400 -1.1
07/09/2020
20.81
 69,340 20.77 21.15 20.81 1,170 39,000 -2.1
04/09/2020
20.77
 81,710 20.96 20.96 20.69 2,330 34,750 -1.8
03/09/2020
20.96
 77,390 21.15 21.22 20.96 11,000 49,060 -2.1
01/09/2020
21.15
 46,730 21.22 21.22 21.07 6,030 15,820 -0.5
31/08/2020
21.22
 48,810 21.30 21.34 21.07 10,020 1,910 0.5
28/08/2020
21.30
 41,420 21.22 21.45 21.15 1,420 0 0.1
27/08/2020
21.22
 30,750 21.19 21.37 21.19 650 0 0.0
26/08/2020
21.19
 73,060 21.60 21.60 21.15 0 0 0
25/08/2020
21.60
 49,100 21.79 21.83 21.53 0 250 -0.0
24/08/2020
21.79
 126,560 21.41 21.79 21.22 780 900 -0.0
21/08/2020
21.41
 80,780 21.34 21.53 21.34 0 200 -0.0
20/08/2020
21.34
 154,610 20.77 21.64 20.77 0 690 -0.0
19/08/2020
20.77
 15,470 20.92 20.96 20.77 200 280 -0.0
18/08/2020
20.92
 52,170 20.66 20.96 20.62 310 610 -0.0
17/08/2020
20.66
 35,070 20.69 20.69 20.32 100 1,960 -0.1
14/08/2020
20.69
 66,640 20.28 20.96 20.24 11,450 1,130 0.6
13/08/2020
20.28
 40,700 20.09 20.39 20.05 10 3,880 -0.2
12/08/2020
20.09
 46,570 20.20 20.35 20.05 20 17,250 -0.9
11/08/2020
20.20
 31,430 20.20 20.20 20.05 2,600 10,350 -0.4
10/08/2020
20.20
 34,400 20.24 20.62 20.17 0 10,840 -0.6
07/08/2020
20.24
 36,500 20.02 20.39 19.94 910 2,350 -0.1
06/08/2020
20.02
 79,310 20.20 20.32 20.02 6,410 25,830 -1.0
05/08/2020
20.20
 30,250 20.20 20.39 20.02 10 8,700 -0.5
04/08/2020
20.20
 100,490 20.39 20.69 19.98 7,630 28,760 -1.1
03/08/2020
20.39
 57,130 20.28 20.47 19.94 3,460 18,930 -0.8
31/07/2020
20.28
 46,720 20.39 20.77 20.20 180 17,160 -0.9
30/07/2020
20.39
 32,920 20.39 20.77 20.32 81,600 1,800 4.4
29/07/2020
20.39
 141,390 20.58 20.58 20.09 81,600 0 4.4
28/07/2020
20.58
 80,920 19.26 20.58 19.45 48,680 0 2.6
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2020
19.26
 90,110 20.28 20.28 19.26 7,810 50 0.4
24/07/2020
20.28
 169,920 20.73 20.88 19.64 35,020 2,430 1.8
23/07/2020
20.73
 71,700 20.58 20.95 20.50 45,930 1,000 2.5
22/07/2020
20.58
 69,810 21.10 21.25 20.50 26,320 8,530 1.0
21/07/2020
21.10
 86,910 20.35 21.10 20.47 37,130 470 2.0
20/07/2020
20.35
 354,750 21.66 21.74 20.35 43,060 1,250 2.3
17/07/2020
21.66
 47,480 20.99 21.66 20.99 7,770 0 0.4
16/07/2020
20.99
 100,340 21.48 21.70 20.95 11,550 2,110 0.5
15/07/2020
21.48
 43,810 21.21 21.59 21.14 13,250 1,770 0.7
14/07/2020
21.21
 101,160 21.85 21.85 21.14 1,000 3,250 -0.1
13/07/2020
21.85
 58,420 22.34 22.34 21.48 0 6,700 -0.4
10/07/2020
22.34
 226,960 22.08 22.64 21.81 94,600 5,590 5.3
09/07/2020
22.08
 98,960 21.89 22.41 21.70 24,510 0 1.4
08/07/2020
21.89
 38,360 21.89 21.96 21.33 8,930 240 0.5
07/07/2020
21.89
 98,170 21.78 22.15 21.78 24,790 3,340 1.3
06/07/2020
21.78
 100,340 21.78 22.08 21.59 24,300 30 1.4
03/07/2020
21.78
 268,110 20.77 22.00 20.88 72,100 530 4.1
02/07/2020
20.77
 33,010 20.54 20.77 20.54 2,500 0 0.1
01/07/2020
20.54
 94,340 20.20 20.54 20.02 13,530 370 0.7

Chính sách bảo mật | Điều khoản sử dụng |