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
(2024-08-21) 		-1.55 -4.16% 629,600 -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
(2024-06-24) 		-1.25 -3.38% 3,089,600 12,000 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
(2023-09-26) 		13.01 57.25% 6,978,400 -868,143 -48.6
21.56
41.30
35.75
24 tháng
(2022-10-03) 		16.97 90.41% 10,014,900 -1,338,119 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-06) 		12.71 55.14% 12,619,700 -1,869,978 -95.2
16.96
41.30
35.75
60 tháng
(2019-10-17) 		21.26 146.77% 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)
23/11/2017
14.29
 24,200 14.39 14.45 14.26 0 0 0
22/11/2017
14.39
 6,290 14.45 14.45 14.35 0 0 0
21/11/2017
14.45
 14,570 14.34 14.77 14.34 450 0 0.0
20/11/2017
14.34
 9,550 14.48 14.77 14.29 30 0 0.0
17/11/2017
14.48
 7,000 14.55 14.55 14.32 1,600 0 0.1
16/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2017
14.55
 41,570 14.26 14.77 14.45 28,010 0 1.3
15/11/2017
14.26
 21,500 14.26 14.29 14.13 870 1,790 -0.0
14/11/2017
14.26
 24,190 14.26 14.26 14.13 2,000 10 0.1
13/11/2017
14.26
 14,060 14.29 14.29 13.98 1,330 1,100 0.0
10/11/2017
14.29
 42,350 14.44 14.44 14.01 18,370 1,500 0.8
09/11/2017
14.44
 8,050 14.44 14.44 13.98 190 0 0.0
08/11/2017
14.44
 6,200 14.44 14.57 14.13 330 3,000 -0.1
07/11/2017
14.44
 15,790 14.57 14.69 14.44 10,710 7,400 0.2
06/11/2017
14.57
 28,370 14.41 14.57 14.43 7,000 0 0.3
03/11/2017
14.41
 78,850 14.13 14.44 14.20 31,350 23,950 0.3
02/11/2017
14.13
 23,590 13.83 14.29 13.92 16,430 0 0.8
01/11/2017
13.83
 23,360 13.83 13.97 13.74 0 0 0
31/10/2017
13.83
 65,370 13.83 13.98 13.77 3,260 2,770 0.0
30/10/2017
13.83
 6,330 13.83 14.07 13.83 510 0 0.0
27/10/2017
13.83
 1,440 13.83 14.13 13.83 120 0 0.0
26/10/2017
13.83
 8,260 14.07 14.07 13.83 4,910 0 0.2
25/10/2017
14.07
 28,100 13.95 14.07 13.77 2,710 0 0.1
24/10/2017
13.95
 6,190 14.07 14.20 13.95 3,480 1,300 0.1
23/10/2017
14.07
 8,840 14.07 14.07 13.89 2,670 400 0.1
20/10/2017
14.07
 1,490 14.13 14.38 13.95 140 0 0.0
19/10/2017
14.13
 3,930 14.20 14.44 14.13 10 0 0.0
18/10/2017
14.20
 39,820 14.29 14.44 14.20 2,160 0 0.1
17/10/2017
14.29
 1,860 14.20 14.58 14.00 40 10 0.0
16/10/2017
14.20
 17,880 13.95 14.23 13.95 10,020 4,040 0.3
13/10/2017
13.95
 13,870 14.35 14.35 13.89 0 0 0
12/10/2017
14.35
 7,500 14.40 14.63 14.35 3,010 2,250 0.0
11/10/2017
14.40
 3,630 14.41 14.41 14.40 910 0 0.0
10/10/2017
14.41
 31,230 14.23 14.75 14.23 1,600 0 0.1
09/10/2017
14.23
 24,890 13.98 14.23 14.01 670 0 0.0
06/10/2017
13.98
 18,000 13.98 14.04 13.78 900 1,950 -0.0
05/10/2017
13.98
 6,500 13.98 14.17 13.83 2,620 0 0.1
04/10/2017
13.98
 6,680 13.95 13.98 13.74 0 0 0
03/10/2017
13.95
 25,270 13.98 13.98 13.67 6,300 0 0.3
02/10/2017
13.98
 16,910 14.09 14.17 13.83 5,530 0 0.2
29/09/2017
14.09
 17,220 14.07 14.26 13.94 13,930 500 0.6
28/09/2017
14.07
 48,470 14.09 14.09 13.89 38,900 2,170 1.7
27/09/2017
14.09
 18,210 13.67 14.09 13.80 15,050 0 0.7
26/09/2017
13.67
 9,070 13.77 13.77 13.67 2,360 30 0.1
25/09/2017
13.77
 24,890 13.77 13.77 13.67 8,000 1,000 0.3
22/09/2017
13.77
 3,440 13.77 13.77 13.74 800 0 0.0
21/09/2017
13.77
 8,530 13.77 13.77 13.75 2,500 0 0.1
20/09/2017
13.77
 8,810 13.77 13.77 13.74 2,200 0 0.1
19/09/2017
13.77
 27,870 13.83 13.83 13.74 12,460 0 0.6
18/09/2017
13.83
 6,790 13.83 13.89 13.80 1,650 0 0.1
15/09/2017
13.83
 2,600 13.83 13.83 13.72 640 1,050 -0.0
14/09/2017
13.83
 29,710 13.95 13.95 13.77 7,410 0 0.3
13/09/2017
13.95
 13,890 13.92 13.98 13.67 4,600 0 0.2
12/09/2017
13.92
 13,090 13.83 13.92 13.74 2,200 8,910 -0.3
11/09/2017
13.83
 2,910 13.83 14.29 13.64 2,890 0 0.1
08/09/2017
13.83
 10,310 13.83 13.83 13.80 2,400 4,740 -0.1
07/09/2017
13.83
 26,710 13.74 13.98 13.74 23,780 17,060 0.3
06/09/2017
13.74
 33,770 13.77 14.12 13.40 80 7,740 -0.3
05/09/2017
13.77
 33,230 13.74 14.13 13.64 2,270 17,000 -0.7
01/09/2017
13.74
 16,350 13.69 13.98 13.70 1,990 520 0.1
31/08/2017
13.69
 53,380 14.13 14.13 13.67 3,060 13,130 -0.5
30/08/2017
14.13
 5,860 14.01 14.20 14.01 720 0 0.0
29/08/2017
14.01
 15,630 14.13 14.33 14.01 3,540 6,760 -0.1
28/08/2017
14.13
 2,370 14.07 14.40 14.01 520 20 0.0
25/08/2017
14.07
 6,100 14.10 14.41 14.07 10 0 0.0
24/08/2017
14.10
 2,320 14.37 14.37 14.10 10 0 0.0
23/08/2017
14.37
 4,240 14.24 14.37 14.13 10 0 0.0
22/08/2017
14.24
 14,320 14.29 14.29 14.04 20 0 0.0
21/08/2017
14.29
 15,200 14.18 14.38 14.07 100 0 0.0
18/08/2017
14.18
 4,160 14.21 14.43 14.13 210 0 0.0
17/08/2017
14.21
 7,630 14.04 14.69 14.01 760 1,400 -0.0
16/08/2017
14.04
 5,470 14.07 14.26 13.98 130 0 0.0
15/08/2017
14.07
 9,050 14.20 14.26 14.07 0 0 0
14/08/2017
14.20
 14,550 14.01 14.20 14.01 810 0 0.0
11/08/2017
14.01
 50,330 14.50 14.50 13.98 4,610 0 0.2
10/08/2017
14.50
 50,490 14.29 14.60 14.17 470 50 0.0
09/08/2017
14.29
 96,150 14.50 14.50 14.23 5,000 0 0.2
08/08/2017
14.50
 56,000 14.60 14.72 14.50 620 0 0.0
07/08/2017
14.60
 61,770 14.90 15.33 14.60 9,830 0 0.5
04/08/2017
14.90
 62,380 15.06 15.06 14.72 16,720 0 0.8
03/08/2017
15.06
 18,010 15.06 15.21 14.90 9,100 0 0.4
02/08/2017
15.06
 53,100 15.06 15.21 15.04 42,230 0 2.1
01/08/2017
15.06
 54,000 14.81 15.06 14.90 30,980 0 1.5
31/07/2017
14.81
 22,460 14.69 14.87 14.60 17,830 0 0.9
28/07/2017
14.69
 61,850 14.60 14.69 14.20 49,760 0 2.4
27/07/2017
14.60
 10,660 14.41 14.60 14.33 730 0 0.0
26/07/2017
14.41
 37,100 14.53 14.72 14.41 3,290 0 0.2
25/07/2017
14.53
 11,460 14.47 14.72 14.44 30 0 0.0
24/07/2017
14.47
 11,430 14.50 14.60 14.47 2,480 0 0.1
21/07/2017
14.50
 28,450 14.60 14.90 14.50 3,040 0 0.1
20/07/2017
14.60
 40,810 14.75 14.81 14.44 5,550 10,000 -0.2
19/07/2017
14.75
 20,820 14.72 15.00 14.50 3,120 0 0.1
18/07/2017
14.72
 22,940 14.50 14.84 14.44 20 0 0.0
17/07/2017
14.50
 36,140 15.03 15.03 14.50 1,360 5,000 -0.2
14/07/2017
15.03
 36,730 15.03 15.06 14.75 500 10,000 -0.5
13/07/2017
15.03
 54,760 14.60 15.06 14.44 1,500 23,010 -1.0
12/07/2017
14.60
 42,480 14.66 14.87 14.53 10 33,120 -1.6
11/07/2017
14.66
 25,690 14.50 14.75 14.44 20 0 0.0
10/07/2017
14.50
 45,330 15.21 15.21 14.47 3,400 5,930 -0.1
07/07/2017
15.21
 63,300 15.26 15.49 15.12 2,120 23,130 -1.0
06/07/2017
15.26
 41,420 15.49 15.52 15.26 2,770 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |