CTCP Bột Giặt Lix (lix)

31.70
-0.10
(-0.31%)
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
(2024-10-21) 		-1.30 -3.90% 473,500 -5,800 -0.2
31.80
33.35
31.80
2 tháng
(2024-09-23) 		-3.75 -10.49% 1,198,000 -125,300 -4.4
31.80
35.75
31.80
3 tháng
(2024-08-22) 		-5.40 -14.44% 1,742,700 -132,800 -4.6
31.80
37.40
31.80
6 tháng
(2024-05-24) 		-3.06 -8.74% 5,174,100 -87,970 -1.7
31.80
41.30
31.80
12 tháng
(2023-11-27) 		8.82 38.05% 8,129,700 -991,000 -52.8
23.02
41.30
31.80
24 tháng
(2022-12-01) 		14.24 80.20% 10,869,400 -1,486,174 -73.7
17.09
41.30
31.80
36 tháng
(2021-12-06) 		11.85 58.82% 13,204,100 -1,720,735 -84.8
16.96
41.30
31.80
60 tháng
(2019-12-17) 		16.27 103.42% 50,250,890 -3,265,870 -153.9
14.84
41.30
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
34.90
 48,100 35.25 35.25 34.75 100 400 -0.0
01/07/2024
35.30
 36,200 36.35 36.40 35 5,400 5,600 -0.0
28/06/2024
36.30
 24,300 37 37 36.30 1,500 1,400 0.0
27/06/2024
36.90
 26,000 37.10 37.20 36.55 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
36.50
 94,900 36.60 36.70 35.50 9,300 800 0.3
25/06/2024
36.25
 147,700 37.25 37.45 36.25 5,900 0 0.4
24/06/2024
37
 87,900 37.60 37.65 36.90 200 1,500 -0.1
21/06/2024
37.60
 70,000 37.90 38 37.60 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
37.55
 42,600 37.55 37.90 37.50 1,200 1,300 -0.0
19/06/2024
37.50
 56,800 37.89 38.13 37.50 1,800 0 0.1
18/06/2024
37.74
 60,200 37.21 37.84 37.21 6,700 1,000 0.4
17/06/2024
37.11
 48,600 38.23 38.23 36.92 700 1,700 -0.1
14/06/2024
36.62
 43,200 37.45 37.45 36.53 1,000 1,100 -0.0
13/06/2024
37.50
 36,600 37.79 37.99 37.50 0 1,100 -0.1
12/06/2024
37.74
 105,700 37.01 38.47 37.01 1,700 0 0.1
11/06/2024
36.28
 30,800 36.48 36.48 36.04 0 800 -0.1
10/06/2024
36.09
 44,300 35.65 36.67 35.65 600 70 0.0
07/06/2024
35.41
 14,300 35.41 35.45 35.06 600 500 0.0
06/06/2024
35.16
 48,900 35.50 35.50 34.58 8,700 0 0.6
05/06/2024
35.36
 30,300 35.55 35.60 35.06 0 200 -0.0
04/06/2024
35.45
 44,300 35.45 35.55 34.92 10,700 500 0.7
03/06/2024
35.45
 3,200 35.55 35.55 35.31 900 400 0.0
31/05/2024
35.50
 10,200 35.02 36.43 35.02 600 0 0.0
30/05/2024
35.45
 60,300 35.21 36.48 35.06 400 0 0.0
29/05/2024
35.21
 48,500 34.87 35.21 34.77 1,300 0 0.1
28/05/2024
34.87
 30,100 34.82 34.92 34.63 0 500 -0.0
27/05/2024
34.92
 19,900 35.89 35.89 34.68 0 0 0
24/05/2024
35.06
 14,400 34.82 35.16 34.68 0 0 0
23/05/2024
35.02
 8,000 34.72 35.02 34.68 0 2,700 -0.2
22/05/2024
34.77
 29,800 34.97 35.06 34.68 0 0 0
21/05/2024
35.11
 33,800 35.11 35.26 34.77 0 300 -0.0
20/05/2024
35.16
 16,600 36.43 36.43 35.06 0 0 0
17/05/2024
35.16
 21,500 34.82 35.16 34.82 0 0 0
16/05/2024
35.16
 21,200 35.45 35.45 34.63 0 0 0
15/05/2024
35.45
 17,600 35.45 35.55 35.31 2,700 0 0.2
14/05/2024
35.45
 43,400 36.33 36.33 35.41 0 1,500 -0.1
13/05/2024
34.58
 19,800 34.09 34.97 34.09 0 300 -0.0
10/05/2024
34.09
 28,700 33.60 35.06 33.60 0 100 -0.0
09/05/2024
33.51
 8,000 33.41 33.60 33.36 0 2,000 -0.1
08/05/2024
33.36
 5,000 33.12 33.36 33.12 0 100 -0.0
07/05/2024
33.31
 10,700 32.82 33.51 32.82 100 0 0.0
06/05/2024
33.12
 16,800 33.26 33.26 33.07 0 0 0
03/05/2024
33.31
 20,100 33.07 33.46 32.44 1,600 0 0.1
02/05/2024
33.56
 2,800 33.07 33.56 32.14 0 500 -0.0
26/04/2024
33.56
 7,200 31.90 33.90 31.90 0 0 0
25/04/2024
32.82
 6,200 31.80 32.82 31.22 500 4,500 -0.3
24/04/2024
31.22
 24,000 33.99 33.99 31.17 400 17,900 -1.1
23/04/2024
32.34
 8,000 32.39 33.12 32.34 0 100 -0.0
22/04/2024
33.12
 6,900 33.02 33.12 33.02 100 0 0.0
19/04/2024
32.29
 24,800 30.73 32.29 30.73 1,200 3,800 -0.2
17/04/2024
32.68
 6,400 33.60 33.60 32.68 1,000 1,700 -0.0
16/04/2024
33.12
 13,100 33.85 33.85 33.12 0 2,800 -0.2
15/04/2024
34.09
 24,600 34.53 34.53 33.12 0 400 -0.0
12/04/2024
34.24
 6,500 35.02 35.02 34.24 0 0 0
11/04/2024
34.38
 5,200 34.58 34.58 34.33 0 0 0
10/04/2024
34.72
 9,700 34.09 35.02 34.09 0 7,200 -0.5
09/04/2024
34.87
 15,100 35.06 35.11 34.33 1,000 1,600 -0.0
08/04/2024
35.06
 29,500 34.92 35.55 34.92 0 1,000 -0.1
05/04/2024
35.26
 35,500 35.99 35.99 34.24 0 500 -0.0
04/04/2024
34.19
 26,700 33.36 34.58 33.12 1,300 700 0.0
03/04/2024
33.31
 18,700 33.36 33.60 32.87 2,200 300 0.1
02/04/2024
33.12
 14,400 33.21 33.36 33.12 0 0 0
01/04/2024
33.36
 10,500 33.51 33.56 33.12 0 100 -0.0
29/03/2024
33.36
 5,600 33.07 33.36 32.87 100 0 0.0
28/03/2024
33.26
 3,600 32.87 33.26 32.87 0 0 0
27/03/2024
32.87
 9,100 32.87 33.65 32.73 0 0 0
26/03/2024
32.87
 3,000 33.17 33.17 32.87 0 300 -0.0
25/03/2024
32.87
 20,800 32.63 33.70 32.63 400 5,000 -0.3
22/03/2024
32.53
 38,300 32.39 32.53 32.24 0 26,700 -1.8
21/03/2024
32.29
 8,500 32.53 32.53 32.29 0 8,200 -0.5
20/03/2024
32.53
 27,700 32.63 32.63 31.66 4,100 14,500 -0.7
19/03/2024
32.53
 23,900 32.19 32.63 31.80 0 8,000 -0.5
18/03/2024
31.75
 28,700 32.24 32.63 31.41 0 14,500 -0.9
15/03/2024
32.97
 43,000 33.07 34.77 32.92 0 15,500 -1.1
14/03/2024
32.92
 49,500 32.68 33.12 32.39 300 35,600 -2.4
13/03/2024
32.68
 60,500 32.73 32.73 31.90 200 46,200 -3.1
12/03/2024
32.68
 50,500 32.87 33.12 32.39 0 40,500 -2.7
11/03/2024
32.68
 72,800 30.93 32.87 30.93 100 14,900 -1.0
08/03/2024
31.12
 27,700 31.07 31.41 29.32 300 9,900 -0.6
07/03/2024
31.17
 16,300 31.17 31.36 31.17 241 500 -0.0
06/03/2024
31.17
 8,600 31.17 31.41 31.07 70 441 -0.0
05/03/2024
31.17
 17,700 31.17 31.22 30.68 2,300 4,800 -0.2
04/03/2024
31.07
 59,100 31.17 31.22 30.97 300 4,400 -0.3
01/03/2024
31.66
 5,600 32.05 32.05 31.41 0 900 -0.1
29/02/2024
31.66
 16,700 32.14 32.14 31.17 0 0 0
28/02/2024
31.27
 14,800 30.93 31.41 30.93 0 0 0
27/02/2024
30.93
 10,000 31.07 31.12 30.83 100 0 0.0
26/02/2024
31.02
 30,200 29.71 31.17 29.71 0 400 -0.0
23/02/2024
29.81
 24,000 29.85 29.95 29.51 0 800 -0.0
22/02/2024
29.81
 22,200 29.22 29.85 29.22 0 2,000 -0.1
21/02/2024
29.22
 77,400 29.71 29.71 29.17 0 2,900 -0.2
20/02/2024
29.61
 23,100 30.10 30.10 29.22 0 1,500 -0.1
19/02/2024
30.10
 40,000 29.66 30.19 29.32 13,200 0 0.8
16/02/2024
29.32
 14,300 28.98 29.42 28.73 3,200 0 0.2
15/02/2024
29.22
 18,100 29.81 29.85 29.12 5,800 0 0.3
07/02/2024
29.90
 19,400 29.90 29.90 29.71 3,300 0 0.2
06/02/2024
29.71
 51,700 28.69 29.81 28.49 2,500 4,700 -0.1
05/02/2024
28.69
 50,500 28.78 28.83 28.64 0 5,300 -0.3
02/02/2024
28.93
 26,100 29.22 29.22 28.73 0 0 0
01/02/2024
29.61
 72,200 28.93 29.61 28.34 12,600 100 0.7

Chính sách bảo mật | Điều khoản sử dụng |