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)
06/02/2020
16.86
 3,710 16.14 16.88 16.86 3,710 0 0.2
05/02/2020
16.14
 12,900 16.51 17.62 16.14 2,240 9,020 -0.3
04/02/2020
16.51
 8,980 16.51 16.51 15.95 70 0 0.0
03/02/2020
16.51
 9,250 16.84 16.84 15.95 40 0 0.0
31/01/2020
16.84
 2,500 16.70 17.07 15.95 180 0 0.0
30/01/2020
16.70
 540 16.62 16.88 16.32 320 0 0.0
22/01/2020
16.62
 11,660 15.88 16.62 15.88 40 0 0.0
21/01/2020
15.88
 10,970 15.88 15.92 15.88 100 5,720 -0.2
20/01/2020
15.88
 7,000 15.88 15.88 15.81 0 0 0
17/01/2020
15.88
 13,070 15.95 15.95 15.88 0 9,570 -0.4
16/01/2020
15.95
 29,230 15.77 15.95 15.69 2,480 23,510 -0.9
15/01/2020
15.77
 8,510 15.77 15.95 15.73 10 0 0.0
14/01/2020
15.77
 13,650 15.77 16.14 15.77 10 0 0.0
13/01/2020
15.77
 650 15.73 16.51 15.77 160 0 0.0
10/01/2020
15.73
 29,820 15.77 15.77 15.25 20 19,480 -0.8
09/01/2020
15.77
 10,110 15.92 15.92 15.58 10 10,010 -0.4
08/01/2020
15.92
 4,250 15.95 15.95 15.58 10 0 0.0
07/01/2020
15.95
 2,200 15.77 15.95 15.95 10 500 -0.0
06/01/2020
15.77
 2,440 15.58 15.95 14.91 660 570 0.0
03/01/2020
15.58
 15,220 15.77 15.77 15.58 20 15,220 -0.6
02/01/2020
15.77
 25,400 15.95 16.14 15.58 310 25,320 -1.1
31/12/2019
15.95
 2,120 15.62 15.95 15.58 1,620 360 0.1
30/12/2019
15.62
 17,570 15.62 15.62 15.58 1,010 66,550 -2.7
27/12/2019
15.62
 8,580 15.62 15.66 15.58 1,000 6,500 -0.2
26/12/2019
15.62
 2,490 15.58 15.66 15.62 1,000 0 0.0
25/12/2019
15.58
 13,440 15.69 15.69 15.55 1,000 0 0.0
24/12/2019
15.69
 70,460 15.73 15.73 15.21 1,010 66,550 -2.7
23/12/2019
15.73
 4,620 15.88 15.88 15.21 4,070 500 0.2
20/12/2019
15.88
 3,110 14.84 15.88 14.84 110 0 0.0
19/12/2019
14.84
 3,750 15.40 15.51 14.84 2,560 0 0.1
18/12/2019
15.40
 20,430 15.73 15.81 15.40 900 11,940 -0.5
17/12/2019
15.73
 5,600 15.84 15.84 15.73 600 0 0.0
16/12/2019
15.84
 10,550 15.99 15.99 15.84 210 0 0.0
13/12/2019
15.99
 8,670 15.94 16.29 15.99 1,370 0 0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019
15.94
 9,350 15.40 16.32 15.73 100 0 0.0
11/12/2019
15.40
 2,260 15.92 15.92 15.31 410 50 0.0
10/12/2019
15.92
 3,880 16.41 16.41 15.92 0 0 0
09/12/2019
16.41
 8,400 15.75 16.52 15.61 100 4,000 -0.2
06/12/2019
15.75
 12,540 15.54 15.75 15.47 124,320 123,420 0.0
05/12/2019
15.54
 15,930 15.47 15.54 15.40 10,670 0 0.5
04/12/2019
15.47
 4,790 15.43 15.57 15.43 10 0 0.0
03/12/2019
15.43
 19,130 15.54 15.54 15.05 10 0 0.0
02/12/2019
15.54
 16,820 15.05 15.54 15.22 0 500 -0.0
29/11/2019
15.05
 4,480 14.94 15.05 14.87 2,010 0 0.1
28/11/2019
14.94
 5,120 14.87 14.94 14.70 150 0 0.0
27/11/2019
14.87
 11,180 14.87 15.01 14.56 74,220 77,810 -0.2
26/11/2019
14.87
 3,640 14.87 14.87 14.52 2,380 0 0.1
25/11/2019
14.87
 10,600 15.05 15.05 14.52 5,010 10,150 -0.2
22/11/2019
15.05
 5,510 14.66 15.05 14.52 4,500 140 0.2
21/11/2019
14.66
 8,150 14.70 14.80 14.52 5,570 3,850 0.1
20/11/2019
14.70
 10 14.66 14.70 14.70 0 0 0
19/11/2019
14.66
 1,940 14.70 14.70 14.49 1,500 0 0.1
18/11/2019
14.70
 2,230 14.70 14.70 14.70 1,500 180 0.1
15/11/2019
14.70
 7,630 14.70 14.70 14.45 620 7,480 -0.3
14/11/2019
14.70
 3,320 14.70 14.70 14.52 370 0 0.0
13/11/2019
14.70
 20,150 14.70 14.70 14.43 1,500 20,000 -0.8
12/11/2019
14.70
 5,770 14.56 14.70 14.56 430 1,300 -0.0
11/11/2019
14.56
 15,260 14.63 14.63 14.42 10 6,260 -0.3
08/11/2019
14.63
 770 14.63 14.70 14.52 560 0 0.0
07/11/2019
14.63
 5,010 14.35 14.63 14.52 5,010 100 0.2
06/11/2019
14.35
 7,880 14.35 14.35 14.35 0 0 0
05/11/2019
14.35
 12,530 14.45 14.45 14.35 10 0 0.0
04/11/2019
14.45
 10 14.47 14.47 14.45 0 0 0
01/11/2019
14.47
 3,610 14.49 14.49 14.35 2,000 0 0.1
31/10/2019
14.49
 134,970 14.52 14.52 14.35 10 131,850 -5.4
30/10/2019
14.52
 5,000 14.43 14.52 14.42 5,000 3,150 0.1
29/10/2019
14.43
 21,950 14.35 14.43 14.21 10 13,330 -0.5
28/10/2019
14.35
 1,060 14.35 14.47 14.35 10 500 -0.0
25/10/2019
14.35
 4,000 14.43 14.43 14.28 0 0 0
24/10/2019
14.43
 10 14.52 14.52 14.43 0 0 0
23/10/2019
14.52
 2,420 14.35 14.63 14.49 1,420 2,000 -0.0
22/10/2019
14.35
 49,130 14.35 14.66 14.07 10 46,900 -1.9
21/10/2019
14.35
 18,600 14.35 14.70 14.35 5,070 15,640 -0.4
18/10/2019
14.35
 160 14.49 14.49 14.35 0 0 0
17/10/2019
14.49
 180 14.45 14.49 14.28 70 0 0.0
16/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
15/10/2019
14.45
 750 14.35 14.45 14.35 230 0 0.0
14/10/2019
14.35
 2,180 14.49 14.49 14.35 0 0 0
11/10/2019
14.49
 810 14.52 14.52 14.17 760 0 0.0
10/10/2019
14.52
 0 14.52 14.52 14.52 0 0 0
09/10/2019
14.52
 540 14.42 14.52 14.33 0 0 0
08/10/2019
14.42
 520 14.28 14.64 14.12 20 0 0.0
07/10/2019
14.28
 6,250 14.35 14.49 14.14 30 4,300 -0.2
04/10/2019
14.35
 2,960 14.35 14.52 14.19 500 1,681,320 -69.8
03/10/2019
14.35
 1,220 14.35 14.35 14.10 110 0 0.0
02/10/2019
14.35
 500 14.42 14.42 14.35 0 0 0
01/10/2019
14.42
 8,090 14.45 14.45 14.33 0 0 0
30/09/2019
14.45
 10 14.45 14.45 14.45 0 0 0
27/09/2019
14.45
 130 14.35 14.66 14.45 120 0 0.0
26/09/2019
14.35
 8,580 14.35 14.35 14.17 2,310 6,580 -0.2
25/09/2019
14.35
 4,030 14.40 14.45 14.14 10 1,300 -0.1
24/09/2019
14.40
 1,920 14.42 14.43 14.14 460 1,300 -0.0
23/09/2019
14.42
 1,040 14.42 14.45 14.24 10 0 0.0
20/09/2019
14.42
 820 14.42 14.49 14.35 0 0 0
19/09/2019
14.42
 2,650 14.45 14.45 14.17 0 2,600 -0.1
18/09/2019
14.45
 2,600 14.43 14.45 14.28 60 0 0.0
17/09/2019
14.43
 200 14.35 14.43 14.17 20 0 0.0
16/09/2019
14.35
 120 14.40 14.40 14.17 10 0 0.0
13/09/2019
14.40
 220 14.38 14.49 14.35 70 0 0.0
12/09/2019
14.38
 490 14.17 14.40 14.12 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |