CTCP Bột Giặt Lix (lix)

35.75
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
(2024-08-20) 		-0.80 -2.19% 689,700 -6,100 -0.2
35.10
37.40
35.75
2 tháng
(2024-07-22) 		-3.70 -9.38% 1,443,400 -28,900 -1.1
35.10
39.80
35.75
3 tháng
(2024-06-21) 		-1.85 -4.92% 3,159,600 12,200 0.7
34.90
41.30
35.75
6 tháng
(2024-03-25) 		2.88 8.75% 4,591,700 -1,813 -0.1
31.22
41.30
35.75
12 tháng
(2023-09-25) 		13.23 58.72% 6,987,000 -861,243 -48.2
21.56
41.30
35.75
24 tháng
(2022-09-30) 		16.69 87.60% 10,016,700 -1,338,119 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-05) 		12.71 55.14% 12,623,700 -1,872,578 -95.4
16.96
41.30
35.75
60 tháng
(2019-10-16) 		21.30 147.36% 49,514,190 -3,349,373 -158.0
14.35
41.30
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2020
20.20
 147,500 20.02 20.39 19.83 42,730 0 2.3
29/06/2020
20.02
 192,730 20.77 20.77 19.79 4,470 0 0.2
26/06/2020
20.77
 155,610 21.07 21.33 20.54 1,720 0 0.1
25/06/2020
21.07
 199,270 21.36 21.36 20.43 2,030 0 0.1
24/06/2020
21.36
 484,630 22.94 23.09 21.36 2,460 0 0.2
23/06/2020
22.94
 244,630 22.37 23.12 22.60 1,370 1,000 0.0
22/06/2020
22.37
 175,060 22.08 22.45 22.08 23,880 3,390 1.2
19/06/2020
22.08
 163,270 22.30 22.45 22.04 44,820 0 2.7
18/06/2020
22.30
 345,340 21.33 22.79 21.29 15,770 0 0.9
17/06/2020
21.33
 109,150 21.70 21.74 21.33 35,800 2,180 1.9
16/06/2020
21.70
 197,240 21.29 21.74 21.03 21,530 6,420 0.9
15/06/2020
21.29
 74,090 21.44 21.89 20.95 6,300 8,440 -0.1
12/06/2020
21.44
 299,540 20.69 21.51 20.20 120,500 0 6.7
11/06/2020
20.69
 268,540 20.58 21.21 20.43 21,190 0 1.2
10/06/2020
20.58
 101,780 20.32 20.65 20.17 82,580 40 4.5
09/06/2020
20.32
 134,480 20.50 20.65 20.20 71,610 0 3.9
08/06/2020
20.50
 115,680 20.47 20.58 19.91 18,580 1,120 1.0
05/06/2020
20.47
 58,380 20.50 20.62 20.24 230 630 -0.0
04/06/2020
20.50
 128,440 20.32 21.14 20.17 44,780 1,090 2.4
03/06/2020
20.32
 31,640 20.28 20.39 20.20 20,090 700 1.1
02/06/2020
20.28
 117,810 20.17 20.39 20.17 1,280 1,540 -0.0
01/06/2020
20.17
 82,670 20.13 20.58 20.05 6,520 520 0.3
29/05/2020
20.13
 25,290 20.05 20.32 20.05 500 510 -0.0
28/05/2020
20.05
 63,560 20.65 20.73 20.05 10 4,340 -0.2
27/05/2020
20.65
 36,970 20.47 20.88 20.47 3,300 1,000 0.1
26/05/2020
20.47
 78,610 20.84 21.14 20.02 16,450 80 0.9
25/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2020
20.84
 217,720 22.08 22.26 20.84 41,880 2,740 2.2
22/05/2020
22.08
 47,100 22.45 22.45 21.82 3,730 4,220 -0.0
21/05/2020
22.45
 42,870 23.00 23.00 22.45 4,870 3,860 0.1
20/05/2020
23.00
 69,340 22.08 23.00 22.08 1,970 1,620 0.0
19/05/2020
22.08
 63,720 21.56 22.82 21.56 4,170 500 0.2
18/05/2020
21.56
 99,680 22.08 22.11 21.56 4,160 33,770 -1.7
15/05/2020
22.08
 174,980 22.78 23.00 22.04 34,330 42,850 -0.5
14/05/2020
22.78
 88,680 22.93 23.30 22.26 11,330 12,910 -0.1
13/05/2020
22.93
 78,220 23.00 23.00 22.63 23,820 1,040 1.4
12/05/2020
23.00
 206,000 22.11 23.00 22.08 10,440 6,500 0.2
11/05/2020
22.11
 191,010 21.15 22.37 21.07 3,590 7,190 -0.2
08/05/2020
21.15
 91,860 21.15 21.18 21.00 6,030 3,000 0.2
07/05/2020
21.15
 125,500 21.15 21.22 20.96 3,190 16,150 -0.7
06/05/2020
21.15
 64,020 21.15 21.22 20.81 710 1,090 -0.0
05/05/2020
21.15
 86,060 20.74 21.26 20.41 1,090 1,000 0.0
04/05/2020
20.74
 39,360 20.96 21.15 20.48 5,390 420 0.3
29/04/2020
20.96
 134,770 20.74 21.15 20.78 710 4,000 -0.2
28/04/2020
20.74
 73,280 19.78 20.78 19.52 4,320 39,740 -1.9
27/04/2020
19.78
 65,450 19.74 19.78 19.44 4,290 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |