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)
29/06/2016
18.41
 147,290 18.31 18.69 18.21 10,950 58,280 -4.6
28/06/2016
18.31
 165,040 17.45 18.50 17.64 31,170 0 3.0
27/06/2016
17.45
 40,770 17.54 17.54 16.68 13,550 500 1.2
24/06/2016
17.54
 226,230 17.54 17.54 16.39 137,150 1,500 11.8
23/06/2016
17.54
 66,670 17.45 17.54 17.45 47,710 500 4.3
22/06/2016
17.45
 90,940 16.87 17.54 17.26 63,090 0 5.7
21/06/2016
16.87
 236,560 15.82 16.87 15.91 11,670 3,200 0.7
20/06/2016
15.82
 46,610 15.72 15.82 15.72 383,340 349,580 2.8
17/06/2016
15.72
 26,880 15.82 15.82 15.63 0 200 -0.0
16/06/2016
15.82
 59,180 15.63 15.91 15.63 20,080 300 1.6
15/06/2016
15.63
 30,190 15.82 15.82 15.53 3,800 300 0.3
14/06/2016
15.82
 20,660 15.72 15.82 15.72 14,350 300 1.2
13/06/2016
15.72
 16,150 15.82 15.91 15.72 385,020 386,470 -0.1
10/06/2016
15.82
 46,670 15.72 16.01 15.72 15,200 0 1.3
09/06/2016
15.72
 53,870 15.34 15.72 15.43 9,100 600 0.7
08/06/2016
15.34
 17,780 15.34 15.34 15.24 6,300 200 0.5
07/06/2016
15.34
 32,150 15.24 15.43 15.24 16,630 300 1.3
06/06/2016
15.24
 15,190 15.24 15.34 15.24 0 200 -0.0
03/06/2016
15.24
 13,180 15.43 15.53 15.24 400 400 0
02/06/2016
15.43
 108,740 14.67 15.53 14.67 25,830 130 2.0
01/06/2016
14.67
 3,780 14.67 14.67 14.48 0 100 -0.0
31/05/2016
14.67
 22,510 14.67 14.67 14.57 11,200 200 0.8
30/05/2016
14.67
 13,940 14.57 14.67 14.57 11,670 3,000 0.7
27/05/2016
14.57
 26,390 14.48 14.57 14.48 22,560 500 1.7
26/05/2016
14.48
 3,310 14.67 14.76 14.48 2,000 0 0.2
25/05/2016
14.67
 16,800 14.67 14.76 14.57 16,000 230 1.2
24/05/2016
14.67
 38,330 14.38 14.95 14.28 28,200 1,660 2.0
23/05/2016
14.38
 19,140 14.67 14.67 14.38 14,230 1,070 1.0
20/05/2016
14.67
 58,060 14.67 14.67 14.28 22,260 0 1.7
19/05/2016
14.67
 18,690 14.57 14.67 14.28 15,380 0 1.2
18/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
18/05/2016
14.57
 13,630 14.38 14.67 14.57 10,000 0 0.8
17/05/2016
14.38
 20,960 14.38 14.56 14.38 9,280 0 0.7
16/05/2016
14.38
 34,830 14.38 14.38 14.38 26,900 500 2.1
13/05/2016
14.38
 27,770 14.38 14.38 14.29 21,590 0 1.7
12/05/2016
14.38
 7,260 14.38 14.56 14.38 3,200 1,000 0.2
11/05/2016
14.38
 14,410 14.47 14.47 14.38 2,870 0 0.2
10/05/2016
14.47
 27,500 14.38 14.56 14.38 20,040 0 1.6
09/05/2016
14.38
 38,300 14.10 14.56 14.10 12,490 5,840 0.5
06/05/2016
14.10
 114,020 14.56 14.56 14.10 960 6,600 -0.4
05/05/2016
14.56
 47,620 14.84 14.84 14.38 125,000 100,150 2.0
04/05/2016
14.84
 62,510 14.84 14.84 14.38 47,910 0 3.9
29/04/2016
14.84
 68,230 14.75 14.93 14.75 14,720 400 1.2
28/04/2016
14.75
 38,630 14.65 14.75 14.65 7,410 200 0.6
27/04/2016
14.65
 41,890 14.84 14.84 14.65 12,000 200 0.9
26/04/2016
14.84
 41,430 14.75 14.84 14.65 0 700 -0.1
25/04/2016
14.75
 27,190 14.75 14.84 14.65 2,350 2,300 0.0
22/04/2016
14.75
 16,110 14.65 14.84 14.75 4,900 200 0.4
21/04/2016
14.65
 48,850 14.56 14.93 14.47 16,770 200 1.3
20/04/2016
14.56
 84,700 15.20 15.20 14.56 200 28,790 -2.4
19/04/2016
15.20
 41,020 15.20 15.48 15.20 12,920 1,700 0.9
15/04/2016
15.20
 132,140 15.75 15.85 15.02 20,500 500 1.7
14/04/2016
15.75
 36,210 15.75 15.94 15.57 0 70 -0.0
13/04/2016
15.75
 71,030 15.48 15.75 15.48 26,730 200 2.2
12/04/2016
15.48
 131,790 14.75 15.57 14.75 10,640 3,600 0.6
11/04/2016
14.75
 102,760 14.93 15.02 14.75 4,930 200 0.4
08/04/2016
14.93
 65,280 14.84 15.11 14.75 10,300 1,400 0.7
07/04/2016
14.84
 50,320 15.20 15.39 14.75 5,120 0 0.4
06/04/2016
15.20
 113,620 14.38 15.20 14.56 30,300 200 2.5
05/04/2016
14.38
 80,850 13.74 14.47 13.65 21,500 200 1.6
04/04/2016
13.74
 8,620 13.65 13.83 13.65 1,680 100 0.1
01/04/2016
13.65
 102,500 13.46 13.83 13.28 44,200 2,780 3.1
31/03/2016
13.46
 35,320 13.46 13.56 13.37 7,000 4,220 0.2
30/03/2016
13.46
 31,900 13.46 13.46 13.28 70 1,500 -0.1
29/03/2016
13.46
 83,980 13.01 13.46 12.82 15,070 500 1.1
28/03/2016
13.01
 22,320 13.19 13.19 13.01 0 100 -0.0
25/03/2016
13.19
 58,140 13.10 13.19 12.82 5,000 200 0.3
24/03/2016
13.10
 20,720 13.10 13.19 13.01 2,200 0 0.2
23/03/2016
13.10
 68,030 12.73 13.19 12.73 118,200 100,600 1.2
22/03/2016
12.73
 26,380 12.91 12.91 12.73 0 100 -0.0
21/03/2016
12.91
 74,940 12.64 13.01 12.73 29,100 0 2.0
18/03/2016
12.64
 9,430 12.73 12.73 12.64 1,430 10 0.1
17/03/2016
12.73
 12,920 12.64 12.82 12.55 55,490 56,460 -0.1
16/03/2016
12.64
 19,730 12.82 12.82 12.64 400 7,500 -0.5
15/03/2016
12.82
 28,320 12.64 12.82 12.55 1,730 300 0.1
14/03/2016
12.64
 19,870 12.64 12.73 12.46 500 100 0.0
11/03/2016
12.64
 63,160 12.73 12.73 12.64 3,600 6,300 -0.2
10/03/2016
12.73
 48,260 12.82 12.91 12.73 500 10,350 -0.7
09/03/2016
12.82
 73,630 13.01 13.01 12.82 7,000 20,590 -1.0
08/03/2016
13.01
 49,660 12.91 13.10 12.73 2,330 0 0.2
07/03/2016
12.91
 121,170 12.36 13.10 12.27 5,000 2,600 0.2
04/03/2016
12.36
 30,360 12.46 12.46 12.27 0 0 0
03/03/2016
12.46
 60,080 12.18 12.46 12.00 60 110 -0.0
02/03/2016
12.18
 18,880 12.18 12.46 12.09 50 20 0.0
01/03/2016
12.18
 23,640 12.18 12.27 12.09 2,020 10 0.1
29/02/2016
12.18
 22,850 12.46 12.46 12.18 5,000 0 0.3
26/02/2016
12.46
 26,210 12.46 12.55 12.27 200 10 0.0
25/02/2016
12.46
 18,500 12.36 12.46 12.27 0 20 -0.0
24/02/2016
12.36
 16,320 11.91 12.46 11.91 2,830 0 0.2
23/02/2016
11.91
 68,200 12.09 12.09 11.72 0 0 0
22/02/2016
12.09
 157,360 12.46 12.46 12.09 4,300 10 0.3
19/02/2016
12.46
 19,590 12.46 12.55 12.36 0 1,410 -0.1
18/02/2016
12.46
 86,660 12.64 12.64 12.27 0 1,550 -0.1
17/02/2016
12.64
 80,490 12.64 12.73 12.36 2,200 30 0.1
16/02/2016
12.64
 43,230 12.09 12.64 12.09 20,670 510 1.4
15/02/2016
12.09
 36,690 11.72 12.09 11.82 11,700 1,700 0.6
05/02/2016
11.72
 6,160 11.63 11.72 11.63 0 500 -0.0
04/02/2016
11.63
 4,510 11.54 11.63 11.54 0 0 0
03/02/2016
11.54
 36,140 11.63 11.63 11.54 500 3,950 -0.2
02/02/2016
11.63
 42,670 11.72 11.72 11.54 20 4,000 -0.3
01/02/2016
11.72
 51,050 11.27 11.72 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |