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)
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
05/07/2017
15.49
 47,060 15.36 15.61 15.24 3,580 11,700 -0.4
04/07/2017
15.36
 91,510 15.64 15.64 15.18 20 9,220 -0.5
03/07/2017
15.64
 51,300 15.98 15.98 15.39 4,410 1,560 0.1
30/06/2017
15.98
 174,610 15.55 16.38 15.55 7,870 30,000 -1.1
29/06/2017
15.55
 314,320 14.53 15.55 14.60 12,070 36,010 -1.1
28/06/2017
14.53
 190,800 14.29 14.90 14.29 15,870 123,670 -5.1
27/06/2017
14.29
 164,950 13.83 14.75 13.77 3,040 87,660 -3.9
26/06/2017
13.83
 10,110 13.77 13.89 13.77 2,540 530 0.1
23/06/2017
13.77
 58,240 13.98 13.98 13.77 2,200 47,640 -2.0
22/06/2017
13.98
 84,170 13.70 14.12 13.58 17,330 30,020 -0.6
21/06/2017
13.70
 20,760 13.72 13.72 13.63 3,130 7,430 -0.2
20/06/2017
13.72
 7,430 13.70 13.83 13.67 330 0 0.0
19/06/2017
13.70
 79,670 13.67 13.80 13.52 3,360 8,430 -0.2
16/06/2017
13.67
 13,730 13.67 13.67 13.52 50 0 0.0
15/06/2017
13.67
 6,480 13.83 13.83 13.58 80 5,070 -0.2
14/06/2017
13.83
 145,500 13.21 13.83 12.91 55,760 24,220 1.3
13/06/2017
13.21
 26,490 13.34 13.49 13.21 4,660 5,370 -0.0
12/06/2017
13.34
 13,500 13.49 13.49 13.21 0 3,260 -0.1
09/06/2017
13.49
 11,240 13.58 13.67 13.49 0 10 -0.0
08/06/2017
13.58
 25,730 13.67 13.67 13.52 4,540 0 0.2
07/06/2017
13.67
 18,500 13.70 13.80 13.64 1,990 200 0.1
06/06/2017
13.70
 13,230 13.75 13.77 13.67 10 0 0.0
05/06/2017
13.75
 14,520 13.81 13.83 13.74 500 4,250 -0.2
02/06/2017
13.81
 23,500 13.77 13.95 13.77 100 0 0.0
01/06/2017
13.77
 18,730 13.83 13.83 13.70 760 0 0.0
31/05/2017
13.83
 13,700 13.83 13.83 13.77 0 0 0
30/05/2017
13.83
 14,710 13.95 13.95 13.83 0 0 0
29/05/2017
13.95
 29,260 14.07 14.07 13.80 1,400 10 0.1
26/05/2017
14.07
 55,570 13.98 14.07 13.77 93,830 93,830 0
25/05/2017
13.98
 66,140 14.17 14.17 13.77 2,000 10,000 -0.4
24/05/2017
14.17
 29,300 14.18 14.20 14.10 900 10,020 -0.4
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2017
14.18
 21,580 14.17 14.50 14.13 3,010 0 0.1
22/05/2017
14.17
 27,780 14.20 14.46 14.11 20 360 -0.0
19/05/2017
14.20
 7,460 14.33 14.33 14.20 0 0 0
18/05/2017
14.33
 16,280 14.31 14.33 14.23 0 0 0
17/05/2017
14.31
 23,180 14.34 14.34 14.28 1,000 1,740 -0.0
16/05/2017
14.34
 21,370 14.45 14.58 14.34 200 40 0.0
15/05/2017
14.45
 22,050 14.43 14.58 14.43 100 0 0.0
12/05/2017
14.43
 15,410 14.58 14.58 14.37 4,640 0 0.2
11/05/2017
14.58
 30,080 14.43 14.88 14.43 0 0 0
10/05/2017
14.43
 20,200 14.46 14.55 14.40 5,410 1,950 0.2
09/05/2017
14.46
 12,670 14.43 14.55 14.43 5,800 0 0.3
08/05/2017
14.43
 12,480 14.43 14.52 14.43 5,000 0 0.2
05/05/2017
14.43
 17,730 14.37 14.49 14.37 10,000 0 0.5
04/05/2017
14.37
 24,790 14.49 14.49 14.14 30 0 0.0
03/05/2017
14.49
 17,230 14.46 14.49 14.28 0 310 -0.0
28/04/2017
14.46
 9,130 14.58 14.58 14.43 10 0 0.0
27/04/2017
14.58
 29,390 14.40 14.70 14.37 70 5,000 -0.2
26/04/2017
14.40
 25,550 14.20 14.43 14.28 10 0 0.0
25/04/2017
14.20
 80,830 14.43 14.43 13.44 50 6,340 -0.3
24/04/2017
14.43
 10,650 14.46 14.63 14.40 10 2,200 -0.1
21/04/2017
14.46
 17,530 14.64 14.64 14.43 0 670 -0.0
20/04/2017
14.64
 33,310 14.43 14.85 14.43 20 0 0.0
19/04/2017
14.43
 24,900 14.55 14.58 14.43 0 0 0
18/04/2017
14.55
 19,020 14.58 14.58 14.40 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |