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)
17/11/2016
16.85
 77,090 16.82 16.88 16.80 57,750 6,000 3.0
16/11/2016
16.82
 70,590 16.82 16.91 16.68 50,740 10,000 2.4
15/11/2016
16.82
 92,820 16.57 16.82 16.39 69,610 6,010 3.7
14/11/2016
16.57
 76,830 16.68 16.68 16.42 31,300 34,430 -0.2
11/11/2016
16.68
 44,760 16.62 16.80 16.54 20,430 35,000 -0.8
10/11/2016
16.62
 82,780 16.19 16.68 16.25 100 45,000 -2.6
09/11/2016
16.19
 74,340 16.19 16.19 15.73 100 0 0.0
08/11/2016
16.19
 28,800 16.22 16.25 16.16 1,000 2,830 -0.1
07/11/2016
16.22
 39,880 16.16 16.25 16.05 1,100 19,160 -1.0
04/11/2016
16.16
 13,840 16.36 16.36 16.16 0 1,670 -0.1
03/11/2016
16.36
 58,590 16.16 16.36 15.85 7,810 1,600 0.3
02/11/2016
16.16
 63,140 16.68 16.68 16.16 100 24,400 -1.4
01/11/2016
16.68
 10,340 16.80 16.80 16.54 0 0 0
31/10/2016
16.80
 32,860 16.88 16.88 16.39 0 3,450 -0.2
28/10/2016
16.88
 71,100 16.74 16.91 16.71 500 0 0.0
27/10/2016
16.74
 81,750 16.42 16.97 16.42 8,710 150 0.5
26/10/2016
16.42
 32,920 16.34 16.51 16.34 16,770 6,750 0.6
25/10/2016
16.34
 37,840 16.62 16.62 16.34 10,850 5,930 0.3
24/10/2016
16.62
 132,790 16.68 16.74 16.57 95,200 5,000 5.2
21/10/2016
16.68
 179,630 16.39 16.97 16.28 73,910 72,300 0.1
20/10/2016
16.39
 31,080 16.42 16.42 16.25 1,000 0 0.1
19/10/2016
16.42
 30,540 16.48 16.51 16.39 500 3,300 -0.2
18/10/2016
16.48
 84,520 16.45 16.68 16.34 1,100 53,220 -3.0
17/10/2016
16.45
 27,210 16.57 16.62 16.28 0 0 0
14/10/2016
16.57
 65,260 16.68 16.88 16.45 500 37,410 -2.1
13/10/2016
16.68
 33,110 16.45 16.68 16.34 500 2,300 -0.1
12/10/2016
16.45
 60,640 16.11 16.45 16.13 0 0 0
11/10/2016
16.11
 103,350 16.34 16.54 16.02 4,980 12,040 -0.4
10/10/2016
16.34
 76,300 16.25 16.39 16.19 500 1,500 -0.1
07/10/2016
16.25
 50,030 16.13 16.28 16.05 600 0 0.0
06/10/2016
16.13
 110,980 16.25 16.48 15.96 390 49,040 -2.7
05/10/2016
16.25
 47,360 16.25 16.57 16.25 2,000 0 0.1
04/10/2016
16.25
 182,720 16.74 16.94 16.11 0 57,500 -3.3
03/10/2016
16.74
 56,780 16.97 17.20 16.74 500 0 0.0
30/09/2016
16.97
 81,590 17.20 17.46 16.97 500 2,700 -0.1
29/09/2016
17.20
 107,530 17.43 17.69 17.11 1,290 2,000 -0.0
28/09/2016
17.43
 214,770 16.88 17.46 17.05 510 0 0.0
27/09/2016
16.88
 155,860 16.39 17.05 16.42 3,000 0 0.2
26/09/2016
16.39
 65,030 16.48 16.59 16.16 720 100 0.0
23/09/2016
16.48
 66,680 16.65 16.65 16.11 600 4,600 -0.2
22/09/2016
16.65
 173,730 15.82 16.71 15.90 0 0 0
21/09/2016
15.82
 153,670 14.95 15.82 14.95 960 0 0.1
20/09/2016
14.95
 54,040 15.01 15.10 14.95 2,000 3,760 -0.1
19/09/2016
15.01
 23,010 15.21 15.21 14.98 120 11,830 -0.6
16/09/2016
15.21
 24,540 15.01 15.24 14.98 280 160 0.0
15/09/2016
15.01
 56,310 15.10 15.10 14.95 480 18,150 -0.9
14/09/2016
15.10
 31,090 15.16 15.36 15.10 1,000 16,200 -0.8
13/09/2016
15.16
 72,890 14.95 15.53 14.98 0 44,290 -2.3
12/09/2016
14.95
 40,020 15.10 15.10 14.95 0 5,600 -0.3
09/09/2016
15.10
 62,420 15.10 15.24 14.95 850 5,600 -0.2
08/09/2016
15.10
 50,210 15.24 15.24 15.10 0 23,700 -1.3
07/09/2016
15.24
 61,650 15.39 15.39 15.10 18,560 2,800 0.8
06/09/2016
15.39
 50,410 15.24 15.39 15.24 2,340 2,870 -0.0
05/09/2016
15.24
 50,350 15.53 15.53 15.24 50 2,800 -0.1
01/09/2016
15.53
 78,110 15.53 15.67 15.24 2,630 52,030 -2.6
31/08/2016
15.53
 38,600 15.39 15.67 15.39 980 1,660 -0.0
30/08/2016
15.39
 41,580 15.24 15.67 15.24 5,390 0 0.3
29/08/2016
15.24
 93,680 15.67 15.82 15.24 0 2,040 -0.1
26/08/2016
15.67
 50,730 15.67 15.67 15.24 800 2,800 -0.1
25/08/2016
15.67
 43,490 15.82 16.11 15.67 400 3,550 -0.2
24/08/2016
15.82
 60,420 15.82 16.25 15.67 0 3,530 -0.2
23/08/2016
15.82
 71,860 16.25 16.25 15.24 50 20 0.0
22/08/2016
16.25
 132,930 17.40 17.40 16.25 710 41,640 -2.3
19/08/2016
17.40
 74,170 17.11 17.54 16.97 29,300 0 1.8
18/08/2016
17.11
 29,100 17.26 17.26 16.97 400 2,300 -0.1
17/08/2016
17.26
 62,050 17.26 17.40 16.82 0 5,530 -0.3
16/08/2016
17.26
 39,490 17.40 17.69 16.97 0 0 0
15/08/2016
17.40
 29,760 16.97 17.54 16.82 0 0 0
12/08/2016
16.97
 75,800 17.97 17.97 16.82 2,430 19,000 -1.0
11/08/2016
17.97
 100,430 16.97 18.12 17.11 26,480 12,440 0.9
10/08/2016
16.97
 92,310 15.96 16.97 16.11 17,060 11,540 0.3
09/08/2016
15.96
 54,710 14.95 15.96 15.10 10,900 0 0.6
08/08/2016
14.95
 52,110 14.24 14.95 14.09 20,430 0 1.0
05/08/2016
14.24
 106,360 14.67 14.67 14.09 32,080 21,800 0.5
04/08/2016
14.67
 55,860 14.81 15.24 14.67 11,250 18,100 -0.4
03/08/2016
14.81
 74,390 15.53 15.67 14.67 7,210 27,320 -1.0
02/08/2016
15.53
 128,600 16.68 16.68 15.53 1,470 17,190 -0.9
01/08/2016
16.68
 17,590 17.40 17.40 16.68 0 2,400 -0.1
29/07/2016
17.40
 54,880 17.11 17.40 16.82 31,200 12,000 1.2
28/07/2016
17.11
 57,320 17.40 17.69 16.97 21,420 15,060 0.4
27/07/2016
17.40
 63,300 16.82 17.40 16.82 24,930 0 1.5
26/07/2016
16.82
 51,080 16.68 16.97 16.39 20,200 12,440 0.5
25/07/2016
16.68
 35,340 17.54 17.83 16.68 9,130 8,190 0.1
22/07/2016
17.54
 62,720 17.40 17.97 17.26 18,670 5,540 0.8
21/07/2016
17.40
 121,210 16.39 17.40 16.39 3,200 29,210 -1.6
20/07/2016
16.39
 116,740 17.26 17.26 16.11 1,630 140 0.1
19/07/2016
17.26
 79,840 18.41 18.69 17.26 0 9,240 -0.6
18/07/2016
18.41
 96,890 18.55 18.55 17.26 25,780 14,560 0.7
15/07/2016
18.55
 59,790 19.84 19.84 18.55 10 24,360 -1.6
14/07/2016
19.84
 165,990 21.28 21.28 19.84 6,130 19,310 -0.9
13/07/2016
21.28
 73,220 21.57 22.58 21.28 110 8,270 -0.6
12/07/2016
21.57
 56,860 22.43 22.43 21.14 1,860 7,230 -0.4
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
11/07/2016
22.43
 236,030 21.28 22.72 21.86 5,540 31,360 -2.0
08/07/2016
21.28
 183,710 22.05 22.43 20.90 37,190 40,000 -0.2
07/07/2016
22.05
 105,210 21.67 22.62 21.09 17,470 10 2.0
06/07/2016
21.67
 129,680 20.51 21.86 20.13 55,220 60,550 -0.6
05/07/2016
20.51
 207,790 19.17 20.51 19.56 84,600 21,000 6.7
04/07/2016
19.17
 187,560 18.02 19.17 18.02 84,110 18,500 6.5
01/07/2016
18.02
 63,970 18.02 18.21 17.93 15,520 1,000 1.4
30/06/2016
18.02
 63,160 18.41 18.50 18.02 2,170 28,620 -2.5

Chính sách bảo mật | Điều khoản sử dụng |