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)
17/04/2017
14.58
 42,160 14.58 14.79 14.58 250 0 0.0
14/04/2017
14.58
 52,940 14.82 14.82 14.43 10 2,350 -0.1
13/04/2017
14.82
 98,310 14.82 15.03 14.58 2,540 0 0.1
12/04/2017
14.82
 25,830 14.94 15.18 14.82 0 0 0
11/04/2017
14.94
 42,760 14.91 14.94 14.82 0 12,490 -0.6
10/04/2017
14.91
 34,160 15.09 15.09 14.88 200 1,000 -0.0
07/04/2017
15.09
 16,920 14.94 15.09 14.85 90 0 0.0
05/04/2017
14.94
 28,570 15.03 15.18 14.94 10 0 0.0
04/04/2017
15.03
 30,550 14.97 15.12 14.79 450 0 0.0
03/04/2017
14.97
 28,990 15.03 15.18 14.85 40 0 0.0
31/03/2017
15.03
 25,070 15.03 15.18 14.97 920 0 0.0
30/03/2017
15.03
 33,060 15.24 15.30 15.03 20 0 0.0
29/03/2017
15.24
 15,500 15.15 15.33 15.15 0 0 0
28/03/2017
15.15
 41,970 15.36 15.39 15.12 0 400 -0.0
27/03/2017
15.36
 32,180 15.45 15.56 15.06 300 1,810 -0.1
24/03/2017
15.45
 31,420 15.53 15.59 15.42 60 0 0.0
23/03/2017
15.53
 118,850 15.39 15.71 15.39 1,000 0 0.1
22/03/2017
15.39
 55,460 15.95 16.01 15.39 440 2,890 -0.1
21/03/2017
15.95
 185,490 15.39 15.98 15.42 41,880 10 2.2
20/03/2017
15.39
 79,400 15.42 15.47 15.30 15,950 300 0.8
17/03/2017
15.42
 98,310 14.94 15.42 14.88 30,010 0 1.5
16/03/2017
14.94
 49,330 15.15 15.15 14.88 0 24,930 -1.3
15/03/2017
15.15
 47,210 14.97 15.15 14.91 0 0 0
14/03/2017
14.97
 94,480 15.21 15.42 14.97 32,000 39,560 -0.4
13/03/2017
15.21
 54,770 15.03 15.33 14.73 25,000 0 1.3
10/03/2017
15.03
 113,620 15.39 15.62 15.03 710 79,000 -4.0
09/03/2017
15.39
 336,740 15.03 15.50 15.03 43,450 239,140 -10.1
08/03/2017
15.03
 209,180 14.40 15.03 14.46 130 104,110 -5.1
07/03/2017
14.40
 75,420 14.64 14.70 14.25 9,610 59,840 -2.4
06/03/2017
14.64
 53,190 14.79 14.86 14.52 3,830 3,470 0.0
03/03/2017
14.79
 41,210 14.91 14.91 14.64 7,160 730 0.3
02/03/2017
14.91
 23,350 15.12 15.18 14.88 1,690 0 0.1
01/03/2017
15.12
 18,440 15.27 15.30 15.09 830 0 0.0
28/02/2017
15.27
 18,110 15.27 15.42 15.24 0 0 0
27/02/2017
15.27
 41,230 15.42 15.62 15.24 30 0 0.0
24/02/2017
15.42
 56,310 15.33 15.62 15.30 1,010 16,320 -0.8
23/02/2017
15.33
 59,510 15.39 15.47 15.21 10,490 10,190 0.0
22/02/2017
15.39
 113,190 15.74 15.74 15.33 10,780 25,010 -0.7
21/02/2017
15.74
 40,170 15.83 15.83 15.74 0 300 -0.0
20/02/2017
15.83
 77,140 16.16 16.16 15.74 13,140 13,930 -0.0
17/02/2017
16.16
 73,740 16.16 16.16 15.62 3,500 46,810 -2.3
16/02/2017
16.16
 72,380 16.52 16.58 16.16 0 9,030 -0.5
15/02/2017
16.52
 34,140 16.37 16.61 16.28 10 16,010 -0.9
14/02/2017
16.37
 25,810 16.52 16.52 16.34 0 20,810 -1.1
13/02/2017
16.52
 28,000 16.61 16.61 16.37 0 0 0
10/02/2017
16.61
 71,350 16.49 16.72 16.28 5,400 25,380 -1.1
09/02/2017
16.49
 24,380 16.67 16.67 16.43 0 1,910 -0.1
08/02/2017
16.67
 24,520 16.75 16.75 16.52 3,000 0 0.2
07/02/2017
16.75
 16,760 16.67 16.87 16.67 6,800 750 0.3
06/02/2017
16.67
 18,740 16.67 16.67 16.37 240 80 0.0
03/02/2017
16.67
 14,680 16.64 16.81 16.61 45,940 42,570 0.2
02/02/2017
16.64
 65,100 16.52 16.72 16.64 57,680 1,280 3.2
25/01/2017
16.52
 32,900 16.61 16.67 16.37 18,320 1,400 0.9
24/01/2017
16.61
 7,420 16.31 16.67 16.43 270 630 -0.0
23/01/2017
16.31
 102,560 16.64 16.64 16.31 0 30,590 -1.7
20/01/2017
16.64
 21,940 16.75 16.84 16.64 190 0 0.0
19/01/2017
16.75
 14,430 16.84 16.84 16.75 43,550 42,550 0.1
18/01/2017
16.84
 11,670 16.81 16.90 16.75 0 0 0
17/01/2017
16.81
 17,600 16.84 16.93 16.67 1,560 0 0.1
16/01/2017
16.84
 16,560 16.84 16.93 16.72 14,840 0 0.8
13/01/2017
16.84
 4,100 16.81 16.90 16.67 0 810 -0.0
12/01/2017
16.81
 6,600 16.58 16.81 16.61 2,000 1,690 0.0
11/01/2017
16.58
 55,010 16.81 16.81 16.58 280 38,730 -2.1
10/01/2017
16.81
 4,000 16.75 16.93 16.70 0 0 0
09/01/2017
16.75
 4,690 16.70 16.96 16.70 20 0 0.0
06/01/2017
16.70
 3,190 16.93 17.11 16.70 20 0 0.0
05/01/2017
16.93
 83,170 16.90 16.96 16.58 1,410 53,820 -2.9
04/01/2017
16.90
 12,780 16.81 17.20 16.61 20 3,840 -0.2
03/01/2017
16.81
 6,470 16.93 17.26 16.81 100 0 0.0
30/12/2016
16.93
 5,610 16.96 17.05 16.81 100 0 0.0
29/12/2016
16.96
 12,280 16.81 17.17 16.87 0 750 -0.0
28/12/2016
16.81
 15,260 16.70 16.90 16.67 0 0 0
27/12/2016
16.70
 29,300 16.93 16.93 16.61 10 1,010 -0.1
26/12/2016
16.93
 23,550 16.90 16.93 16.67 20 540 -0.0
23/12/2016
16.90
 23,170 16.99 17.05 16.67 20 3,850 -0.2
22/12/2016
16.99
 21,000 16.96 17.17 16.81 1,600 11,110 -0.5
21/12/2016
16.96
 7,260 17.08 17.08 16.93 0 0 0
20/12/2016
17.08
 6,830 17.11 17.35 16.81 50 720 -0.0
19/12/2016
17.11
 19,020 17.26 17.38 17.11 1,020 0 0.1
16/12/2016
17.26
 44,900 17.05 17.35 16.96 35,790 300 2.0
15/12/2016
17.05
 55,520 16.70 17.08 16.67 26,790 700 1.5
14/12/2016
16.70
 32,970 16.43 16.70 16.37 2,170 2,880 -0.0
13/12/2016
16.43
 38,470 16.52 16.78 16.43 23,690 0 1.3
12/12/2016
16.52
 59,360 16.70 16.90 16.52 31,370 330 1.7
09/12/2016
16.70
 84,400 16.96 16.96 16.58 0 3,220 -0.2
08/12/2016
16.96
 24,470 16.96 17.17 16.81 2,100 1,000 0.1
07/12/2016
16.96
 96,430 17.26 17.50 16.67 4,650 2,850 0.1
06/12/2016
17.26
 116,070 17.65 18.00 17.26 39,240 34,300 0.3
05/12/2016
17.65
 55,410 18.18 18.18 17.59 0 29,050 -1.7
02/12/2016
18.18
 155,910 18.36 18.66 18.18 53,790 1,800 3.2
01/12/2016
18.36
 498,870 17.20 18.39 17.26 145,700 500 8.7
30/11/2016
17.20
 75,020 17.20 17.20 16.96 65,370 2,000 3.7
29/11/2016
17.20
 40,270 17.20 17.20 16.99 39,440 0 2.3
28/11/2016
17.20
 2,860 17.26 17.26 16.96 420 0 0.0
25/11/2016
17.26
 120,640 17.26 17.26 17.11 111,740 24,250 5.1
24/11/2016
17.26
 81,820 17.26 17.26 17.17 66,100 2,180 3.7
23/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2016
17.26
 136,990 17.11 17.56 17.11 89,500 0 5.2
22/11/2016
17.11
 113,150 17.26 17.28 16.97 77,200 0 4.6
21/11/2016
17.26
 105,320 17.20 17.40 17.20 33,240 39,850 -0.4
18/11/2016
17.20
 109,220 16.85 17.20 16.82 45,010 30,580 0.9

Chính sách bảo mật | Điều khoản sử dụng |