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)
18/04/2019
15.75
 100 15.75 15.75 15.75 0 0 0
17/04/2019
15.75
 4,130 15.57 16.03 15.57 3,350 0 0.1
16/04/2019
15.57
 1,570 15.43 15.96 15.43 10 0 0.0
12/04/2019
15.43
 2,000 15.40 15.57 15.40 20 0 0.0
11/04/2019
15.40
 2,480 15.52 15.52 15.40 50 0 0.0
10/04/2019
15.52
 70 15.54 15.54 15.33 0 0 0
09/04/2019
15.54
 1,530 15.54 15.57 15.29 20 0 0.0
08/04/2019
15.54
 3,970 15.57 15.57 15.40 190 0 0.0
05/04/2019
15.57
 60 15.48 15.57 15.24 10 0 0.0
04/04/2019
15.48
 14,350 15.57 15.57 15.26 60 13,850 -0.6
03/04/2019
15.57
 130,470 15.57 15.57 15.33 250 130,470 -5.7
02/04/2019
15.57
 14,870 15.68 15.68 15.40 10 13,860 -0.6
01/04/2019
15.68
 24,120 15.71 15.71 15.29 160 24,090 -1.1
29/03/2019
15.71
 78,240 15.92 15.99 15.43 2,010 77,790 -3.4
28/03/2019
15.92
 370 15.99 15.99 15.71 10 10 0
27/03/2019
15.99
 2,670 16.03 16.03 15.85 160 1,010 -0.0
26/03/2019
16.03
 3,060 15.92 16.03 15.68 30 0 0.0
25/03/2019
15.92
 360 15.92 15.92 15.47 30 340 -0.0
22/03/2019
15.92
 23,100 16.10 16.10 15.75 20 10 0.0
21/03/2019
16.10
 14,710 15.78 16.10 15.75 40 2,710 -0.1
20/03/2019
15.78
 620 15.82 15.82 15.75 0 530 -0.0
19/03/2019
15.82
 1,070 15.96 15.96 15.82 0 0 0
18/03/2019
15.96
 14,780 15.96 15.96 15.82 1,050 0 0.0
15/03/2019
15.96
 440 15.96 15.96 15.89 0 150 -0.0
14/03/2019
15.96
 1,360 16.10 16.10 15.96 1,010 0 0.0
13/03/2019
16.10
 9,150 15.78 16.32 15.75 2,380 6,620 -0.2
12/03/2019
15.78
 4,570 15.75 15.78 15.68 0 2,910 -0.1
11/03/2019
15.75
 58,790 15.75 15.75 15.68 0 2,870 -0.1
08/03/2019
15.75
 115,860 15.75 16.45 15.75 60 114,800 -5.2
07/03/2019
15.75
 43,490 15.75 16.45 15.75 80 43,400 -2.0
06/03/2019
15.75
 13,060 15.75 15.75 15.64 200 9,700 -0.4
05/03/2019
15.75
 76,910 15.75 15.76 15.71 0 76,460 -3.4
04/03/2019
15.75
 80,800 15.75 15.76 15.75 100 79,740 -3.6
01/03/2019
15.75
 52,790 16.69 16.69 15.64 0 51,250 -2.3
28/02/2019
16.69
 1,170 16.76 16.76 16.27 20 0 0.0
27/02/2019
16.76
 1,130 16.76 16.76 16.27 1,010 320 0.0
26/02/2019
16.76
 1,440 16.76 16.76 16.73 1,230 160 0.1
25/02/2019
16.76
 12,030 16.80 16.80 16.62 1,500 9,260 -0.4
22/02/2019
16.80
 15,740 15.75 16.80 15.75 220 5,600 -0.2
21/02/2019
15.75
 6,550 15.75 15.75 15.75 500 6,050 -0.2
20/02/2019
15.75
 5,230 15.75 15.75 15.71 3,060 4,260 -0.1
19/02/2019
15.75
 14,660 15.75 15.75 15.68 1,200 10,000 -0.4
18/02/2019
15.75
 51,160 15.75 16.62 15.68 16,350 45,610 -1.3
15/02/2019
15.75
 34,620 15.75 15.75 15.75 2,000 34,620 -1.5
14/02/2019
15.75
 31,400 15.64 15.78 15.61 10,050 27,030 -0.8
13/02/2019
15.64
 23,980 15.75 15.75 15.57 3,440 3,440 -0.0
12/02/2019
15.75
 103,210 16.06 16.06 15.68 4,650 79,700 -3.4
11/02/2019
16.06
 4,220 16.06 16.06 15.57 20 1,220 -0.1
01/02/2019
16.06
 320 16.06 16.06 16.06 0 310 -0.0
31/01/2019
16.06
 34,890 16.06 16.10 15.75 100 27,340 -1.2
30/01/2019
16.06
 15,600 16.06 16.10 16.06 1,350 13,560 -0.6
29/01/2019
16.06
 67,570 16.11 16.13 16.06 1,050 47,940 -2.2
28/01/2019
16.11
 17,870 16.20 16.41 16.11 150 16,540 -0.8
25/01/2019
16.20
 30,830 16.20 16.59 16.10 130 24,480 -1.1
24/01/2019
16.20
 15,700 16.27 16.62 16.20 3,360 7,060 -0.2
23/01/2019
16.27
 14,960 16.27 16.27 16.10 60 14,540 -0.7
22/01/2019
16.27
 31,870 16.59 16.59 16.24 5,050 7,860 -0.1
21/01/2019
16.59
 17,930 16.66 16.66 16.17 20 4,390 -0.2
18/01/2019
16.66
 7,010 16.27 16.73 16.66 10 0 0.0
17/01/2019
16.27
 18,880 16.27 16.62 16.27 20 9,370 -0.4
16/01/2019
16.27
 31,490 16.45 16.80 16.27 20 20,410 -1.0
15/01/2019
16.45
 2,550 16.45 16.80 16.45 60 450 -0.0
14/01/2019
16.45
 28,180 16.73 16.80 16.38 500 28,060 -1.3
11/01/2019
16.73
 600 16.80 16.80 16.73 600 0 0.0
10/01/2019
16.80
 1,310 16.80 16.97 16.80 1,310 0 0.1
09/01/2019
16.80
 80 16.76 16.94 16.45 30 0 0.0
08/01/2019
16.76
 1,080 16.80 16.80 16.45 10 0 0.0
07/01/2019
16.80
 12,460 16.80 16.80 16.20 190 0 0.0
04/01/2019
16.80
 5,120 16.73 16.97 16.27 20 0 0.0
03/01/2019
16.73
 5,690 16.94 16.94 16.73 2,000 0 0.1
02/01/2019
16.94
 2,430 16.80 16.94 16.80 0 0 0
28/12/2018
16.80
 1,530 16.66 16.80 16.66 0 20 -0.0
27/12/2018
16.66
 1,660 16.52 16.80 16.66 10 0 0.0
26/12/2018
16.52
 1,890 16.52 16.80 16.45 10 0 0.0
25/12/2018
16.52
 2,020 16.52 16.52 16.45 0 0 0
24/12/2018
16.52
 470 16.45 16.66 15.82 70 0 0.0
21/12/2018
16.45
 2,210 16.62 16.62 16.45 480 0 0.0
20/12/2018
16.62
 2,860 16.62 16.62 16.45 70 0 0.0
19/12/2018
16.62
 18,340 17.08 17.08 15.96 90 0 0.0
18/12/2018
17.08
 10,760 17.50 17.50 16.31 40 10,000 -0.5
17/12/2018
17.50
 2,620 17.50 18.20 16.45 90 1,830 -0.1
14/12/2018
17.50
 6,450 17.50 17.53 17.48 200 0 0.0
13/12/2018
17.50
 480 17.46 17.50 17.46 10 0 0.0
12/12/2018
17.46
 13,050 17.46 17.50 17.37 0 0 0
11/12/2018
17.46
 90 17.64 17.64 17.46 80 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/12/2018
17.64
 40 17.32 17.99 16.13 30 0 0.0
07/12/2018
17.32
 17,550 17.32 17.42 16.12 140 13,490 -0.7
06/12/2018
17.32
 23,010 17.45 17.45 16.79 10 22,900 -1.2
05/12/2018
17.45
 24,400 17.32 17.72 16.83 40 22,470 -1.1
04/12/2018
17.32
 13,900 17.42 17.72 16.83 10 0 0.0
03/12/2018
17.42
 35,530 17.75 18.08 16.83 1,140 33,540 -1.7
30/11/2018
17.75
 8,160 17.65 17.98 17.65 10 2,000 -0.1
29/11/2018
17.65
 13,530 17.49 18.05 17.62 10 0 0.0
28/11/2018
17.49
 4,720 17.49 17.78 17.49 460 450 0.0
27/11/2018
17.49
 5,000 17.49 17.88 17.29 40 0 0.0
26/11/2018
17.49
 9,300 17.42 17.49 17.16 0 0 0
23/11/2018
17.42
 5,960 17.12 17.42 17.12 0 0 0
22/11/2018
17.12
 48,680 16.89 17.16 16.83 10 22,000 -1.1
21/11/2018
16.89
 58,160 16.20 16.93 16.17 10 10,840 -0.5
20/11/2018
16.20
 6,380 16.17 16.33 16.10 0 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |