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)
29/06/2018
13.76
 1,070 13.69 13.86 13.53 70 0 0.0
28/06/2018
13.69
 56,490 13.92 13.92 13.56 46,580 10,930 1.5
27/06/2018
13.92
 2,030 13.69 13.99 13.69 30 2,000 -0.1
26/06/2018
13.69
 7,030 13.59 13.69 13.53 990 5,900 -0.2
25/06/2018
13.59
 2,670 13.82 14.02 13.56 190 0 0.0
22/06/2018
13.82
 300 13.86 13.86 13.82 0 0 0
21/06/2018
13.86
 6,680 13.86 14.12 13.69 20 0 0.0
20/06/2018
13.86
 4,800 14.09 14.09 13.73 2,200 0 0.1
19/06/2018
14.09
 3,140 13.76 14.15 13.63 330 0 0.0
18/06/2018
13.76
 2,860 13.86 13.86 13.53 20 0 0.0
15/06/2018
13.86
 7,880 13.82 13.86 13.63 160 4,300 -0.2
14/06/2018
13.82
 7,960 13.86 13.86 13.64 10 1,400 -0.1
13/06/2018
13.86
 3,740 13.64 14.15 13.64 20 0 0.0
12/06/2018
13.64
 5,870 13.71 13.73 13.64 0 940 -0.0
11/06/2018
13.71
 8,090 13.69 14.35 13.69 10 1,200 -0.0
08/06/2018
13.69
 2,460 13.86 13.86 13.69 0 1,000 -0.0
07/06/2018
13.86
 860 13.69 13.86 13.86 30 0 0.0
06/06/2018
13.69
 18,030 13.69 13.86 13.69 2,100 2,600 -0.0
05/06/2018
13.69
 8,110 13.86 13.86 13.66 0 1,190 -0.0
04/06/2018
13.86
 29,820 13.79 14.12 13.66 5,080 4,330 0.0
01/06/2018
13.79
 47,690 14.19 14.52 13.69 3,750 7,490 -0.2
31/05/2018
14.19
 70 14.02 14.19 14.02 30 0 0.0
30/05/2018
14.02
 17,670 14.12 14.12 13.76 100 4,820 -0.2
29/05/2018
14.12
 13,720 13.86 14.15 13.59 30 2,050 -0.1
28/05/2018
13.86
 19,320 14.12 14.12 13.73 15,020 3,700 0.5
25/05/2018
14.12
 1,020 14.19 14.19 14.12 0 0 0
24/05/2018
14.19
 8,980 13.89 14.85 13.86 240 750 -0.0
23/05/2018
13.89
 8,860 14.39 14.39 13.69 80 100 -0.0
22/05/2018
14.39
 5,020 14.42 14.42 13.86 129,620 125,000 0.2
21/05/2018
14.42
 6,450 14.48 14.48 14.12 1,020 0 0.0
18/05/2018
14.48
 3,650 14.19 14.48 14.19 40 2,000 -0.1
17/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2018
14.19
 8,640 14.42 14.42 13.89 10 5,620 -0.2
16/05/2018
14.42
 240 14.23 14.74 14.19 40 0 0.0
15/05/2018
14.23
 20,510 14.42 14.42 14.23 10 16,040 -0.7
14/05/2018
14.42
 3,970 14.29 14.45 14.29 460 2,210 -0.1
11/05/2018
14.29
 20,700 14.35 14.42 14.26 5,360 11,830 -0.3
10/05/2018
14.35
 18,560 14.45 14.77 14.35 4,010 16,710 -0.6
09/05/2018
14.45
 33,420 14.45 14.45 14.26 2,000 26,500 -1.1
08/05/2018
14.45
 80,570 14.74 14.74 14.45 65,060 75,000 -0.4
07/05/2018
14.74
 12,780 14.74 14.74 14.39 9,020 12,250 -0.1
04/05/2018
14.74
 380 14.61 14.74 14.31 30 0 0.0
03/05/2018
14.61
 8,140 14.77 14.77 14.45 8,140 3,240 0.2
02/05/2018
14.77
 11,440 14.45 14.90 14.39 9,210 6,680 0.1
27/04/2018
14.45
 36,810 14.45 15.09 14.42 36,590 23,280 0.6
26/04/2018
14.45
 8,440 14.53 14.53 14.16 110 4,230 -0.2
24/04/2018
14.53
 17,320 14.68 14.68 14.13 60 0 0.0
23/04/2018
14.68
 10,480 14.61 14.84 14.23 710 6,590 -0.3
20/04/2018
14.61
 1,240 14.66 14.66 14.45 410 200 0.0
19/04/2018
14.66
 10,720 14.68 14.77 14.50 540 8,510 -0.4
18/04/2018
14.68
 2,400 14.74 15.41 14.68 90 500 -0.0
17/04/2018
14.74
 720 14.51 14.76 14.48 40 150 -0.0
16/04/2018
14.51
 4,380 14.51 14.87 14.48 50 3,300 -0.1
13/04/2018
14.51
 12,820 14.51 14.87 14.45 2,460 11,710 -0.4
12/04/2018
14.51
 4,590 14.61 15.06 14.51 10 2,000 -0.1
11/04/2018
14.61
 46,210 14.58 14.90 14.47 50 25,100 -1.1
10/04/2018
14.58
 22,890 14.74 14.93 14.55 1,810 5,700 -0.2
09/04/2018
14.74
 4,600 15.06 15.06 14.74 4,120 1,100 0.1
06/04/2018
15.06
 5,080 14.61 15.40 14.45 40 1,300 -0.1
05/04/2018
14.61
 16,310 14.64 14.64 14.53 3,980 8,850 -0.2
04/04/2018
14.64
 10,960 14.68 15.08 14.58 4,020 8,920 -0.2
03/04/2018
14.68
 12,900 15.09 15.09 14.68 20 4,910 -0.2
02/04/2018
15.09
 15,340 15.09 15.09 14.64 20 0 0.0
30/03/2018
15.09
 16,110 15.22 15.41 14.77 1,020 8,140 -0.3
29/03/2018
15.22
 1,830 15.25 15.25 15.09 20 750 -0.0
28/03/2018
15.25
 15,960 15.41 15.41 15.06 70 12,050 -0.6
27/03/2018
15.41
 3,620 15.25 15.51 15.09 20 1,300 -0.1
26/03/2018
15.25
 1,160 15.54 15.57 15.25 10 400 -0.0
23/03/2018
15.54
 20,690 15.09 15.57 15.09 19,330 9,300 0.5
22/03/2018
15.09
 9,550 15.17 15.73 15.09 2,670 4,500 -0.1
21/03/2018
15.17
 4,690 15.38 15.41 15.17 1,390 1,900 -0.0
20/03/2018
15.38
 47,340 15.38 15.41 15.19 2,030 17,100 -0.7
19/03/2018
15.38
 11,230 15.48 15.57 15.35 30 5,400 -0.3
16/03/2018
15.48
 18,570 15.38 15.48 15.35 1,010 9,520 -0.4
15/03/2018
15.38
 13,590 15.41 15.43 15.35 10 4,800 -0.2
14/03/2018
15.41
 34,160 15.57 15.57 15.32 4,020 6,700 -0.1
13/03/2018
15.57
 10,600 15.54 15.70 15.54 3,110 1,700 0.1
12/03/2018
15.54
 11,100 15.64 15.73 15.54 3,010 10,410 -0.4
09/03/2018
15.64
 2,180 15.67 15.99 15.57 290 550 -0.0
08/03/2018
15.67
 1,640 15.67 15.73 15.67 790 0 0.0
07/03/2018
15.67
 1,150 15.45 15.73 15.51 990 200 0.0
06/03/2018
15.45
 7,630 15.57 15.99 15.41 4,920 2,500 0.1
05/03/2018
15.57
 15,670 15.67 15.80 15.16 590 11,530 -0.5
02/03/2018
15.67
 7,400 15.73 15.73 15.19 2,070 1,160 0.0
01/03/2018
15.73
 110 15.86 15.99 15.73 10 0 0.0
28/02/2018
15.86
 19,770 15.73 15.96 15.41 3,040 3,540 -0.0
27/02/2018
15.73
 11,980 16.06 16.06 15.09 4,320 5,860 -0.1
26/02/2018
16.06
 18,610 16.06 16.54 15.73 1,710 3,950 -0.1
23/02/2018
16.06
 23,250 16.47 16.47 15.90 1,030 14,460 -0.7
22/02/2018
16.47
 230 15.96 16.47 15.96 130 0 0.0
21/02/2018
15.96
 8,170 16.02 16.02 15.73 4,510 6,710 -0.1
13/02/2018
16.02
 14,990 15.70 16.67 15.70 9,520 2,250 0.4
12/02/2018
15.70
 10,690 15.41 15.93 15.57 10,440 2,900 0.4
09/02/2018
15.41
 51,520 15.57 15.73 15.16 33,150 16,220 0.8
08/02/2018
15.57
 6,190 15.67 15.67 15.41 2,120 1,880 0.0
07/02/2018
15.67
 8,680 15.25 15.83 15.64 3,430 1,700 0.1
06/02/2018
15.25
 41,260 15.77 15.77 14.93 10,220 8,070 0.1
05/02/2018
15.77
 29,180 15.80 15.99 15.77 220 3,300 -0.2
02/02/2018
15.80
 22,710 16.02 16.06 15.80 12,350 21,650 -0.5
01/02/2018
16.02
 24,480 16.02 16.12 15.73 14,260 5,000 0.5
31/01/2018
16.02
 2,950 15.96 16.18 15.61 50 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |