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)
30/01/2018
15.96
 31,380 16.12 16.12 15.57 10 11,170 -0.6
29/01/2018
16.12
 52,580 15.73 16.18 15.77 1,320 200 0.1
26/01/2018
15.73
 26,680 15.65 15.90 15.65 120 200 -0.0
25/01/2018
15.65
 31,840 15.45 15.90 15.51 0 3,900 -0.2
22/01/2018
15.45
 29,760 15.41 15.45 15.19 0 200 -0.0
19/01/2018
15.41
 37,720 15.51 15.51 15.25 210 100 0.0
18/01/2018
15.51
 21,100 15.51 15.57 15.41 0 0 0
17/01/2018
15.51
 36,430 15.67 15.73 15.45 20 200 -0.0
16/01/2018
15.67
 9,830 15.41 15.70 15.41 700 1,600 -0.0
15/01/2018
15.41
 28,010 15.73 16.06 15.09 5,050 100 0.2
12/01/2018
15.73
 48,880 16.63 17.40 15.73 10,050 2,130 0.4
11/01/2018
16.63
 104,660 15.56 16.63 16.41 64,730 4,830 3.1
10/01/2018
15.56
 88,500 14.55 15.56 14.74 500 400 0.0
09/01/2018
14.55
 32,660 14.29 14.61 14.32 24,700 4,590 0.9
08/01/2018
14.29
 17,070 14.00 14.29 14.00 10,450 100 0.5
05/01/2018
14.00
 30,080 13.81 14.00 13.97 17,870 0 0.8
04/01/2018
13.81
 31,570 13.94 13.94 13.81 2,790 7,980 -0.2
03/01/2018
13.94
 27,630 13.94 13.94 13.87 11,220 0 0.5
02/01/2018
13.94
 8,130 13.84 13.97 13.84 0 1,500 -0.1
29/12/2017
13.84
 49,380 13.81 13.87 13.81 30,780 16,400 0.6
28/12/2017
13.81
 13,090 13.94 13.94 13.68 0 0 0
27/12/2017
13.94
 15,000 13.90 13.94 13.81 7,190 0 0.3
26/12/2017
13.90
 49,410 13.81 13.90 13.78 30,910 0 1.3
25/12/2017
13.81
 7,090 13.81 13.94 13.68 110 0 0.0
22/12/2017
13.81
 24,730 13.74 13.81 13.74 16,600 0 0.7
21/12/2017
13.74
 3,070 13.81 13.81 13.74 0 470 -0.0
20/12/2017
13.81
 41,950 13.74 13.97 13.65 36,710 4,390 1.4
19/12/2017
13.74
 6,020 13.65 13.81 13.62 10 510 -0.0
18/12/2017
13.65
 9,880 13.81 13.81 13.65 0 4,000 -0.2
15/12/2017
13.81
 10,330 13.68 13.81 13.62 0 0 0
14/12/2017
13.68
 3,590 13.94 13.94 13.65 0 1,460 -0.1
13/12/2017
13.94
 7,210 13.94 14.03 13.65 30 1,440 -0.1
12/12/2017
13.94
 23,450 13.65 14.00 13.62 2,380 2,240 0.0
11/12/2017
13.65
 11,660 13.74 13.78 13.65 1,000 0 0.0
08/12/2017
13.74
 39,160 13.81 14.07 13.74 20 40 -0.0
07/12/2017
13.81
 40,300 13.97 13.97 13.81 0 0 0
06/12/2017
13.97
 29,470 13.97 14.03 13.81 10 0 0.0
05/12/2017
13.97
 5,350 14.00 14.13 13.97 10 800 -0.0
04/12/2017
14.00
 9,810 14.15 14.15 13.97 90 0 0.0
01/12/2017
14.15
 5,690 14.07 14.29 13.97 570 200 0.0
30/11/2017
14.07
 3,250 14.13 14.45 13.87 130 0 0.0
29/11/2017
14.13
 52,790 14.13 14.24 13.81 1,940 16,960 -0.6
28/11/2017
14.13
 17,300 13.74 14.27 13.74 30 5,100 -0.2
27/11/2017
13.74
 82,320 14.13 14.13 13.73 10,410 1,700 0.4
24/11/2017
14.13
 23,940 14.29 14.29 14.07 680 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |