CTCP Bột Giặt Lix (lix)

31.70
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
(2024-10-23) 		-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)
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
24/04/2020
19.74
 50,430 20.03 20.03 19.66 10 500 -0.0
23/04/2020
20.03
 37,570 19.96 20.41 19.92 930 6,640 -0.3
22/04/2020
19.96
 38,930 19.33 20.41 18.74 3,670 4,350 -0.0
21/04/2020
19.33
 349,170 20.78 20.78 19.33 200 39,470 -2.1
20/04/2020
20.78
 288,660 21.48 21.48 20.70 1,120 85,000 -4.7
17/04/2020
21.48
 122,050 20.78 21.85 20.96 2,440 14,440 -0.7
16/04/2020
20.78
 315,480 19.44 20.78 19.22 350 36,910 -2.0
15/04/2020
19.44
 142,220 19.29 19.66 18.85 800 2,350 -0.1
14/04/2020
19.29
 176,420 19.29 19.66 19.00 980 4,900 -0.2
13/04/2020
19.29
 148,680 18.85 19.85 18.55 1,870 10,400 -0.5
10/04/2020
18.85
 67,270 18.85 19.11 18.48 0 50 -0.0
09/04/2020
18.85
 57,880 17.86 19.07 18.29 2,300 29,910 -1.4
08/04/2020
17.86
 227,560 16.70 17.86 16.88 510 0 0.0
07/04/2020
16.70
 91,580 16.12 16.70 16.10 520 41,560 -1.8
06/04/2020
16.12
 102,440 16.12 16.47 16.12 700 36,270 -1.5
03/04/2020
16.12
 4,210 15.32 16.14 15.32 100 0 0.0
01/04/2020
15.32
 46,680 15.40 15.40 15.32 0 46,360 -1.9
31/03/2020
15.40
 59,570 15.38 15.58 15.32 0 9,730 -0.4
30/03/2020
15.38
 172,040 15.77 15.77 15.21 990 86,470 -3.5
27/03/2020
15.77
 33,400 15.58 15.82 15.40 50 27,640 -1.1
26/03/2020
15.58
 49,180 15.81 15.81 15.56 0 42,600 -1.8
25/03/2020
15.81
 1,180 15.69 15.84 15.69 0 0 0
24/03/2020
15.69
 52,280 15.58 15.73 15.47 10 8,500 -0.4
23/03/2020
15.58
 87,330 16.32 16.32 15.55 0 43,340 -1.9
20/03/2020
16.32
 15,140 16.32 16.51 16.14 230 0 0.0
19/03/2020
16.32
 7,180 15.99 16.66 16.29 10 0 0.0
18/03/2020
15.99
 105,020 16.21 17.14 15.99 10 0 0.0
17/03/2020
16.21
 141,100 16.55 16.55 16.18 0 60,970 -2.7
16/03/2020
16.55
 103,020 16.62 16.62 16.32 20 0 0.0
13/03/2020
16.62
 30,910 16.70 16.70 16.32 50 0 0.0
12/03/2020
16.70
 99,560 17.25 17.25 16.40 15,010 13,650 0.1
11/03/2020
17.25
 33,260 17.36 17.36 16.77 110 14,860 -0.7
10/03/2020
17.36
 20,190 16.84 17.36 16.77 7,830 4,200 0.2
09/03/2020
16.84
 20,410 17.44 17.44 16.84 30 0 0.0
06/03/2020
17.44
 15,890 17.25 17.44 17.07 2,040 14,640 -0.6
05/03/2020
17.25
 6,550 17.07 17.29 16.88 110 0 0.0
04/03/2020
17.07
 17,610 17.07 17.07 16.77 220 0 0.0
03/03/2020
17.07
 95,560 16.81 17.07 16.70 40 92,540 -4.2
02/03/2020
16.81
 156,940 17.62 17.62 16.77 10 120,690 -5.5
28/02/2020
17.62
 4,340 17.36 17.62 17.36 0 0 0
27/02/2020
17.36
 40 17.25 17.36 17.36 40 0 0.0
26/02/2020
17.25
 7,170 17.10 17.40 16.77 30 7,110 -0.3
25/02/2020
17.10
 5,950 17.25 17.42 16.32 50,010 50,670 -0.0
24/02/2020
17.25
 130 17.40 17.40 17.25 0 0 0
21/02/2020
17.40
 3,250 17.40 17.40 17.36 0 0 0
20/02/2020
17.40
 41,770 17.36 17.44 16.88 8,280 0 0.4
19/02/2020
17.36
 7,080 17.36 17.51 16.88 850 0 0.0
18/02/2020
17.36
 5,340 17.36 17.36 17.07 0 20 -0.0
17/02/2020
17.36
 5,440 17.40 17.40 17.10 40 310 -0.0
14/02/2020
17.40
 7,380 17.40 17.62 17.25 10 0 0.0
13/02/2020
17.40
 27,580 17.62 17.77 17.10 2,180 0 0.1
12/02/2020
17.62
 6,280 17.44 17.70 17.07 2,060 0 0.1
11/02/2020
17.44
 10,560 17.07 17.44 16.92 30 3,000 -0.1
10/02/2020
17.07
 10,780 16.99 17.07 16.14 40 0 0.0
07/02/2020
16.99
 17,210 16.86 17.07 16.32 4,580 10,990 -0.3

Chính sách bảo mật | Điều khoản sử dụng |